| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 115.5 | 117.7 | 113.7 | 114.45 | 114.45 | -1.05 (-0.91%) | 273,485 |
| 29 Jun 2017 | INR | 118.5 | 119 | 115 | 115.5 | 115.5 | -2 (-1.70%) | 176,895 |
| 28 Jun 2017 | INR | 114.35 | 118.35 | 112.8 | 117.5 | 117.5 | +2.3 (+2.00%) | 199,005 |
| 27 Jun 2017 | INR | 120 | 120 | 114.1 | 115.2 | 115.2 | -3.3 (-2.78%) | 235,280 |
| 23 Jun 2017 | INR | 124.15 | 124.15 | 118.1 | 118.5 | 118.5 | -4.05 (-3.30%) | 199,377 |
| 22 Jun 2017 | INR | 125.2 | 125.6 | 121.75 | 122.55 | 122.55 | -1.55 (-1.25%) | 126,975 |
| 21 Jun 2017 | INR | 123.1 | 126 | 122.25 | 124.1 | 124.1 | +0.65 (+0.53%) | 345,021 |
| 20 Jun 2017 | INR | 124.2 | 125 | 123 | 123.45 | 123.45 | -0.15 (-0.12%) | 135,908 |
| 19 Jun 2017 | INR | 126.15 | 126.8 | 123.1 | 123.6 | 123.6 | -1.75 (-1.40%) | 115,208 |
| 16 Jun 2017 | INR | 124 | 126.3 | 123.45 | 125.35 | 125.35 | +1.65 (+1.33%) | 143,760 |
| 15 Jun 2017 | INR | 125.25 | 126.25 | 123.25 | 123.7 | 123.7 | -1.55 (-1.24%) | 95,376 |
| 14 Jun 2017 | INR | 125 | 126.45 | 124.25 | 125.25 | 125.25 | +0.25 (+0.20%) | 150,026 |
| 13 Jun 2017 | INR | 126.1 | 128.25 | 124 | 125 | 125 | -1.95 (-1.54%) | 135,262 |
| 12 Jun 2017 | INR | 126.55 | 130.25 | 126.55 | 126.95 | 126.95 | -0.6 (-0.47%) | 178,959 |
| 9 Jun 2017 | INR | 126.55 | 128.95 | 125.85 | 127.55 | 127.55 | -0.5 (-0.39%) | 193,262 |
| 8 Jun 2017 | INR | 128.05 | 130.45 | 127.35 | 128.05 | 128.05 | +0.6 (+0.47%) | 218,393 |
| 7 Jun 2017 | INR | 126.25 | 128.95 | 126 | 127.45 | 127.45 | +1.2 (+0.95%) | 204,920 |
| 6 Jun 2017 | INR | 132.9 | 132.9 | 124 | 126.25 | 126.25 | -5.6 (-4.25%) | 384,891 |
| 5 Jun 2017 | INR | 132.9 | 133.35 | 131.15 | 131.85 | 131.85 | +0.1 (+0.08%) | 114,254 |
| 2 Jun 2017 | INR | 133.95 | 134.9 | 130.55 | 131.75 | 131.75 | -0.85 (-0.64%) | 201,341 |
| 1 Jun 2017 | INR | 132 | 135.5 | 131.2 | 132.6 | 132.6 | +1.6 (+1.22%) | 436,796 |
| 31 May 2017 | INR | 123.35 | 131.5 | 121.8 | 131 | 131 | +8.7 (+7.11%) | 673,621 |
| 30 May 2017 | INR | 125 | 125 | 116.2 | 122.3 | 122.3 | -0.35 (-0.29%) | 298,087 |
| 29 May 2017 | INR | 126.1 | 127.3 | 122 | 122.65 | 122.65 | -2.2 (-1.76%) | 272,337 |
| 26 May 2017 | INR | 124.15 | 127.15 | 123 | 124.85 | 124.85 | +2.35 (+1.92%) | 228,465 |
| 25 May 2017 | INR | 120.4 | 123.6 | 119 | 122.5 | 122.5 | +3.85 (+3.24%) | 175,608 |
| 24 May 2017 | INR | 118.35 | 123.25 | 116.6 | 118.65 | 118.65 | +0.05 (+0.04%) | 328,602 |
| 23 May 2017 | INR | 122 | 122.35 | 115.3 | 118.6 | 118.6 | -3.5 (-2.87%) | 389,243 |
| 22 May 2017 | INR | 132.8 | 133.05 | 121 | 122.1 | 122.1 | -8.6 (-6.58%) | 291,467 |
| 19 May 2017 | INR | 134.75 | 135 | 128.8 | 130.7 | 130.7 | -1.8 (-1.36%) | 184,012 |
