| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 120 | 120.95 | 118.4 | 120.05 | 120.05 | -3 (-2.44%) | 10,263 |
| 29 Jun 2017 | INR | 123.45 | 123.75 | 121.7 | 123.05 | 123.05 | 0.0 (0.0%) | 15,089 |
| 28 Jun 2017 | INR | 124 | 125 | 122 | 123.05 | 123.05 | -1.4 (-1.12%) | 16,734 |
| 27 Jun 2017 | INR | 121.1 | 132 | 120 | 124.45 | 124.45 | +3.45 (+2.85%) | 34,640 |
| 23 Jun 2017 | INR | 123 | 123 | 119 | 121 | 121 | -2.95 (-2.38%) | 27,450 |
| 22 Jun 2017 | INR | 129 | 129 | 123.1 | 123.95 | 123.95 | -3.55 (-2.78%) | 24,348 |
| 21 Jun 2017 | INR | 122 | 128.7 | 122 | 127.5 | 127.5 | +4.15 (+3.36%) | 21,474 |
| 20 Jun 2017 | INR | 125 | 125 | 119.4 | 123.35 | 123.35 | +2.05 (+1.69%) | 27,041 |
| 19 Jun 2017 | INR | 122.5 | 125 | 120.4 | 121.3 | 121.3 | -0.6 (-0.49%) | 11,434 |
| 16 Jun 2017 | INR | 125.1 | 126 | 113 | 121.9 | 121.9 | -2.15 (-1.73%) | 22,094 |
| 15 Jun 2017 | INR | 129.95 | 130 | 123 | 124.05 | 124.05 | -3.55 (-2.78%) | 21,787 |
| 14 Jun 2017 | INR | 132.4 | 132.4 | 127 | 127.6 | 127.6 | -3.45 (-2.63%) | 15,465 |
| 13 Jun 2017 | INR | 134.6 | 136.75 | 130.55 | 131.05 | 131.05 | -2.8 (-2.09%) | 11,235 |
| 12 Jun 2017 | INR | 135 | 138.5 | 133 | 133.85 | 133.85 | -2.45 (-1.80%) | 14,771 |
| 9 Jun 2017 | INR | 140 | 143 | 135.1 | 136.3 | 136.3 | -2.65 (-1.91%) | 22,276 |
| 8 Jun 2017 | INR | 139.4 | 142.2 | 136.2 | 138.95 | 138.95 | +4.3 (+3.19%) | 42,837 |
| 7 Jun 2017 | INR | 128 | 139.9 | 122.5 | 134.65 | 134.65 | +8.1 (+6.40%) | 62,374 |
| 6 Jun 2017 | INR | 127 | 127.5 | 124.1 | 126.55 | 126.55 | -2.3 (-1.79%) | 10,977 |
| 5 Jun 2017 | INR | 125.8 | 133.5 | 125.1 | 128.85 | 128.85 | +2.9 (+2.30%) | 44,220 |
| 2 Jun 2017 | INR | 119.9 | 126.9 | 116.4 | 125.95 | 125.95 | +10.35 (+8.95%) | 77,042 |
| 1 Jun 2017 | INR | 96.8 | 115.9 | 96.8 | 115.6 | 115.6 | +10.2 (+9.68%) | 154,482 |
| 31 May 2017 | INR | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | -11.7 (-9.99%) | 32,545 |
| 30 May 2017 | INR | 124.8 | 124.8 | 115.75 | 117.1 | 117.1 | -4.65 (-3.82%) | 14,173 |
| 29 May 2017 | INR | 120.8 | 124 | 120.5 | 121.75 | 121.75 | +1.75 (+1.46%) | 13,594 |
| 26 May 2017 | INR | 112.35 | 126 | 112.35 | 120 | 120 | +3.7 (+3.18%) | 42,936 |
| 25 May 2017 | INR | 120.75 | 120.75 | 115 | 116.3 | 116.3 | -1.9 (-1.61%) | 15,725 |
| 24 May 2017 | INR | 124.4 | 124.45 | 117 | 118.2 | 118.2 | -5.45 (-4.41%) | 17,445 |
| 23 May 2017 | INR | 124 | 127 | 121.7 | 123.65 | 123.65 | -1 (-0.80%) | 13,607 |
| 22 May 2017 | INR | 127 | 130.5 | 124 | 124.65 | 124.65 | -0.4 (-0.32%) | 20,283 |
| 19 May 2017 | INR | 126.15 | 128 | 122.55 | 125.05 | 125.05 | -0.3 (-0.24%) | 24,204 |
