| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 122.5 | 125.9 | 120.1 | 120.6 | 120.6 | +0.45 (+0.37%) | 20,724 |
| 30 Jun 2017 | INR | 123.95 | 123.95 | 118.15 | 120.15 | 120.15 | -1.85 (-1.52%) | 18,449 |
| 29 Jun 2017 | INR | 124.6 | 124.6 | 121.1 | 122 | 122 | +1.3 (+1.08%) | 17,046 |
| 28 Jun 2017 | INR | 121.8 | 124.6 | 120 | 120.7 | 120.7 | -1.1 (-0.90%) | 28,748 |
| 27 Jun 2017 | INR | 123.7 | 124.2 | 119.5 | 121.8 | 121.8 | +1.5 (+1.25%) | 38,096 |
| 23 Jun 2017 | INR | 123.9 | 123.9 | 118 | 120.3 | 120.3 | -2.85 (-2.31%) | 24,081 |
| 22 Jun 2017 | INR | 127 | 128.1 | 122.5 | 123.15 | 123.15 | -4.1 (-3.22%) | 22,967 |
| 21 Jun 2017 | INR | 122 | 133.2 | 120.5 | 127.25 | 127.25 | +5.05 (+4.13%) | 42,308 |
| 20 Jun 2017 | INR | 121.6 | 124 | 119.45 | 122.2 | 122.2 | +0.5 (+0.41%) | 69,589 |
| 19 Jun 2017 | INR | 124.8 | 124.95 | 121.25 | 121.7 | 121.7 | -1 (-0.81%) | 59,040 |
| 16 Jun 2017 | INR | 123.25 | 126 | 121 | 122.7 | 122.7 | -1.6 (-1.29%) | 27,800 |
| 15 Jun 2017 | INR | 126.15 | 129.35 | 123 | 124.3 | 124.3 | -3.8 (-2.97%) | 40,685 |
| 14 Jun 2017 | INR | 133 | 134.05 | 125.5 | 128.1 | 128.1 | -4.15 (-3.14%) | 33,900 |
| 13 Jun 2017 | INR | 137.35 | 137.4 | 130.3 | 132.25 | 132.25 | -1.65 (-1.23%) | 25,327 |
| 12 Jun 2017 | INR | 136.95 | 139.15 | 132.05 | 133.9 | 133.9 | -3.1 (-2.26%) | 44,985 |
| 9 Jun 2017 | INR | 139.9 | 143 | 136 | 137 | 137 | -2.05 (-1.47%) | 62,144 |
| 8 Jun 2017 | INR | 137.15 | 143.75 | 137 | 139.05 | 139.05 | +4.25 (+3.15%) | 95,296 |
| 7 Jun 2017 | INR | 126.3 | 140.1 | 123 | 134.8 | 134.8 | +9.7 (+7.75%) | 83,130 |
| 6 Jun 2017 | INR | 127.9 | 128 | 123.1 | 125.1 | 125.1 | -3.45 (-2.68%) | 29,087 |
| 5 Jun 2017 | INR | 125.9 | 132.85 | 125 | 128.55 | 128.55 | +4.25 (+3.42%) | 89,655 |
| 2 Jun 2017 | INR | 121 | 126.9 | 111.5 | 124.3 | 124.3 | +8.9 (+7.71%) | 204,532 |
| 1 Jun 2017 | INR | 96.15 | 115.5 | 96.15 | 115.4 | 115.4 | +10.4 (+9.90%) | 286,421 |
| 31 May 2017 | INR | 105 | 105.3 | 105 | 105 | 105 | -11.65 (-9.99%) | 124,434 |
| 30 May 2017 | INR | 115.6 | 121.5 | 115.6 | 116.65 | 116.65 | -3.4 (-2.83%) | 22,509 |
| 29 May 2017 | INR | 126.3 | 127.6 | 119.3 | 120.05 | 120.05 | -1.4 (-1.15%) | 31,244 |
| 26 May 2017 | INR | 118 | 127.6 | 113.5 | 121.45 | 121.45 | +5.45 (+4.70%) | 76,011 |
| 25 May 2017 | INR | 118.6 | 120 | 114.15 | 116 | 116 | -2.35 (-1.99%) | 40,826 |
| 24 May 2017 | INR | 125.7 | 125.7 | 115 | 118.35 | 118.35 | -4.55 (-3.70%) | 25,349 |
| 23 May 2017 | INR | 125 | 129.95 | 121.25 | 122.9 | 122.9 | -2.1 (-1.68%) | 44,949 |
| 22 May 2017 | INR | 129.55 | 131.4 | 123 | 125 | 125 | -1.75 (-1.38%) | 72,500 |
