| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 128.75 | 133.5 | 128.75 | 130.45 | 130.45 | +1.7 (+1.32%) | 132,884 |
| 30 Jun 2017 | INR | 131.9 | 131.9 | 128.35 | 128.75 | 128.75 | -3.1 (-2.35%) | 85,022 |
| 29 Jun 2017 | INR | 136 | 137.5 | 130.55 | 131.85 | 131.85 | -1.8 (-1.35%) | 274,273 |
| 28 Jun 2017 | INR | 130.5 | 134.9 | 130.1 | 133.65 | 133.65 | +2.5 (+1.91%) | 179,879 |
| 27 Jun 2017 | INR | 129.5 | 135.95 | 127.55 | 131.15 | 131.15 | +1.65 (+1.27%) | 134,677 |
| 23 Jun 2017 | INR | 135 | 135.15 | 129.1 | 129.5 | 129.5 | -5 (-3.72%) | 131,490 |
| 22 Jun 2017 | INR | 133.2 | 137.75 | 131.9 | 134.5 | 134.5 | +1.75 (+1.32%) | 260,679 |
| 21 Jun 2017 | INR | 129.7 | 134.9 | 129.65 | 132.75 | 132.75 | +3.1 (+2.39%) | 138,715 |
| 20 Jun 2017 | INR | 132.55 | 132.6 | 128.05 | 129.65 | 129.65 | -2.2 (-1.67%) | 102,758 |
| 19 Jun 2017 | INR | 131.35 | 136 | 131.35 | 131.85 | 131.85 | -0.4 (-0.30%) | 150,609 |
| 16 Jun 2017 | INR | 134 | 136.2 | 130.1 | 132.25 | 132.25 | -0.8 (-0.60%) | 196,305 |
| 15 Jun 2017 | INR | 119.6 | 136 | 118.6 | 133.05 | 133.05 | +13.6 (+11.39%) | 1,249,246 |
| 14 Jun 2017 | INR | 120 | 121 | 118.3 | 119.45 | 119.45 | +0.05 (+0.04%) | 133,773 |
| 13 Jun 2017 | INR | 119.5 | 121.2 | 118.9 | 119.4 | 119.4 | -0.6 (-0.50%) | 58,130 |
| 12 Jun 2017 | INR | 122 | 123.75 | 119.4 | 120 | 120 | -2.7 (-2.20%) | 132,643 |
| 9 Jun 2017 | INR | 118.1 | 124.25 | 118 | 122.7 | 122.7 | +4.35 (+3.68%) | 342,287 |
| 8 Jun 2017 | INR | 118.15 | 121.55 | 117.55 | 118.35 | 118.35 | +0.25 (+0.21%) | 190,070 |
| 7 Jun 2017 | INR | 119 | 120.25 | 117.65 | 118.1 | 118.1 | +0.05 (+0.04%) | 93,726 |
| 6 Jun 2017 | INR | 120.45 | 120.45 | 116.8 | 118.05 | 118.05 | -0.6 (-0.51%) | 187,920 |
| 5 Jun 2017 | INR | 120.8 | 122.8 | 118.45 | 118.65 | 118.65 | -0.95 (-0.79%) | 140,038 |
| 2 Jun 2017 | INR | 121 | 122 | 118.65 | 119.6 | 119.6 | +1.3 (+1.10%) | 168,838 |
| 1 Jun 2017 | INR | 119 | 121.8 | 117.6 | 118.3 | 118.3 | -0.6 (-0.50%) | 313,473 |
| 31 May 2017 | INR | 120.1 | 122 | 118.7 | 118.9 | 118.9 | -1.95 (-1.61%) | 92,609 |
| 30 May 2017 | INR | 120.8 | 121.75 | 118 | 120.85 | 120.85 | +0.15 (+0.12%) | 94,945 |
| 29 May 2017 | INR | 126 | 126 | 118 | 120.7 | 120.7 | -4.85 (-3.86%) | 148,116 |
| 26 May 2017 | INR | 123.2 | 127.5 | 123.15 | 125.55 | 125.55 | +3 (+2.45%) | 199,684 |
| 25 May 2017 | INR | 119.65 | 125.7 | 119.65 | 122.55 | 122.55 | +4.1 (+3.46%) | 336,390 |
| 24 May 2017 | INR | 124.75 | 129.7 | 117 | 118.45 | 118.45 | -4.4 (-3.58%) | 281,936 |
| 23 May 2017 | INR | 139.5 | 139.5 | 121.1 | 122.85 | 122.85 | -16.2 (-11.65%) | 565,212 |
| 22 May 2017 | INR | 138.2 | 140.5 | 133.8 | 139.05 | 139.05 | +1.7 (+1.24%) | 535,291 |
