| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | INR | 126.1 | 127.15 | 125 | 125.5 | 125.5 | -0.3 (-0.24%) | 681,900 |
| 12 Jun 2017 | INR | 124.85 | 128.7 | 124.5 | 125.8 | 125.8 | +0.9 (+0.72%) | 866,700 |
| 9 Jun 2017 | INR | 124.25 | 126.7 | 124.05 | 124.9 | 124.9 | +0.1 (+0.08%) | 450,990 |
| 8 Jun 2017 | INR | 126.25 | 126.4 | 124.35 | 124.8 | 124.8 | -0.5 (-0.40%) | 438,230 |
| 7 Jun 2017 | INR | 125.1 | 126.6 | 124.6 | 125.3 | 125.3 | +0.2 (+0.16%) | 410,930 |
| 6 Jun 2017 | INR | 125.2 | 126.9 | 124.5 | 125.1 | 125.1 | -0.6 (-0.48%) | 456,040 |
| 5 Jun 2017 | INR | 126.45 | 127.3 | 125 | 125.7 | 125.7 | +0.1 (+0.08%) | 262,330 |
| 2 Jun 2017 | INR | 126.3 | 127.7 | 124.5 | 125.6 | 125.6 | +0.4 (+0.32%) | 512,520 |
| 1 Jun 2017 | INR | 124.3 | 128.9 | 123.55 | 125.2 | 125.2 | +0.8 (+0.64%) | 637,540 |
| 31 May 2017 | INR | 123.5 | 127.25 | 123 | 124.4 | 124.4 | +0.9 (+0.73%) | 517,940 |
| 30 May 2017 | INR | 123 | 124.1 | 120.55 | 123.5 | 123.5 | +0.5 (+0.41%) | 315,370 |
| 29 May 2017 | INR | 125.3 | 125.9 | 122.2 | 123 | 123 | -2.3 (-1.84%) | 322,250 |
| 26 May 2017 | INR | 124.7 | 126.65 | 123.2 | 125.3 | 125.3 | +1.45 (+1.17%) | 432,330 |
| 25 May 2017 | INR | 123.5 | 124.85 | 123.2 | 123.85 | 123.85 | +1.1 (+0.90%) | 472,060 |
| 24 May 2017 | INR | 126 | 127.9 | 122.1 | 122.75 | 122.75 | -3.25 (-2.58%) | 412,660 |
| 23 May 2017 | INR | 132.2 | 132.45 | 124.25 | 126 | 126 | -5.75 (-4.36%) | 612,920 |
| 22 May 2017 | INR | 135.7 | 135.85 | 131 | 131.75 | 131.75 | -3.2 (-2.37%) | 559,850 |
| 19 May 2017 | INR | 137.95 | 138.75 | 134.05 | 134.95 | 134.95 | -1.75 (-1.28%) | 410,410 |
| 18 May 2017 | INR | 137.95 | 141 | 135.4 | 136.7 | 136.7 | -1.9 (-1.37%) | 1,130,000 |
| 17 May 2017 | INR | 139.25 | 140.4 | 137.2 | 138.6 | 138.6 | +0.3 (+0.22%) | 673,700 |
| 16 May 2017 | INR | 135.8 | 143.9 | 135.1 | 138.3 | 138.3 | +3.2 (+2.37%) | 2,310,000 |
| 15 May 2017 | INR | 134.4 | 136.7 | 134 | 135.1 | 135.1 | +1.3 (+0.97%) | 506,790 |
| 12 May 2017 | INR | 136 | 136 | 133 | 133.8 | 133.8 | -1.8 (-1.33%) | 298,240 |
| 11 May 2017 | INR | 136 | 137 | 132.5 | 135.6 | 135.6 | +0.2 (+0.15%) | 480,390 |
| 10 May 2017 | INR | 134 | 136.6 | 134 | 135.4 | 135.4 | +1.3 (+0.97%) | 384,010 |
| 9 May 2017 | INR | 133 | 135 | 131.85 | 134.1 | 134.1 | +2.75 (+2.09%) | 449,060 |
| 8 May 2017 | INR | 132.8 | 133 | 128.8 | 131.35 | 131.35 | -3.75 (-2.78%) | 806,550 |
| 5 May 2017 | INR | 137 | 139 | 133.2 | 135.1 | 135.1 | -2.2 (-1.60%) | 512,370 |
| 4 May 2017 | INR | 137 | 138.85 | 135.9 | 137.3 | 137.3 | +0.4 (+0.29%) | 493,570 |
| 3 May 2017 | INR | 139.65 | 139.7 | 136.5 | 136.9 | 136.9 | -2 (-1.44%) | 489,820 |
