| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 108.35 | 110.5 | 107.5 | 107.95 | 107.95 | -2.05 (-1.86%) | 1,689 |
| 29 Jun 2017 | INR | 109.3 | 110.5 | 108.1 | 110 | 110 | +2.65 (+2.47%) | 8,585 |
| 28 Jun 2017 | INR | 107.5 | 111.5 | 107 | 107.35 | 107.35 | -1.8 (-1.65%) | 7,383 |
| 27 Jun 2017 | INR | 111 | 114.1 | 105.25 | 109.15 | 109.15 | -1.9 (-1.71%) | 16,421 |
| 23 Jun 2017 | INR | 105.7 | 116.15 | 104.55 | 111.05 | 111.05 | +6.05 (+5.76%) | 32,529 |
| 22 Jun 2017 | INR | 107.45 | 107.45 | 105 | 105 | 105 | -1.25 (-1.18%) | 11,875 |
| 21 Jun 2017 | INR | 106.5 | 107.25 | 106 | 106.25 | 106.25 | +0.35 (+0.33%) | 2,076 |
| 20 Jun 2017 | INR | 108.05 | 108.05 | 104.35 | 105.9 | 105.9 | -0.55 (-0.52%) | 3,303 |
| 19 Jun 2017 | INR | 110 | 111.05 | 106 | 106.45 | 106.45 | -2.6 (-2.38%) | 6,039 |
| 16 Jun 2017 | INR | 110.85 | 111.45 | 108 | 109.05 | 109.05 | -2.25 (-2.02%) | 5,441 |
| 15 Jun 2017 | INR | 114 | 114 | 110.5 | 111.3 | 111.3 | -3.2 (-2.79%) | 4,326 |
| 14 Jun 2017 | INR | 110.65 | 114.9 | 110.65 | 114.5 | 114.5 | +3.9 (+3.53%) | 20,518 |
| 13 Jun 2017 | INR | 107.95 | 112.4 | 107 | 110.6 | 110.6 | +3.95 (+3.70%) | 17,206 |
| 12 Jun 2017 | INR | 101.8 | 109.3 | 101.8 | 106.65 | 106.65 | +5.05 (+4.97%) | 16,299 |
| 9 Jun 2017 | INR | 104.35 | 104.4 | 101.2 | 101.6 | 101.6 | -3.7 (-3.51%) | 11,929 |
| 8 Jun 2017 | INR | 107.5 | 107.5 | 104.9 | 105.3 | 105.3 | -3 (-2.77%) | 12,459 |
| 7 Jun 2017 | INR | 108.5 | 109.85 | 107.7 | 108.3 | 108.3 | -0.45 (-0.41%) | 2,161 |
| 6 Jun 2017 | INR | 109.8 | 110 | 106.6 | 108.75 | 108.75 | -1.55 (-1.41%) | 18,291 |
| 5 Jun 2017 | INR | 112.7 | 113.95 | 109.8 | 110.3 | 110.3 | -1.5 (-1.34%) | 6,776 |
| 2 Jun 2017 | INR | 118.75 | 118.75 | 110.6 | 111.8 | 111.8 | -6.95 (-5.85%) | 17,985 |
| 1 Jun 2017 | INR | 120 | 121 | 118.2 | 118.75 | 118.75 | -2.3 (-1.90%) | 8,014 |
| 31 May 2017 | INR | 119.7 | 123.95 | 119.7 | 121.05 | 121.05 | +3.25 (+2.76%) | 18,702 |
| 30 May 2017 | INR | 120 | 120 | 117 | 117.8 | 117.8 | -1.5 (-1.26%) | 2,829 |
| 29 May 2017 | INR | 120.6 | 121.5 | 118.45 | 119.3 | 119.3 | +0.7 (+0.59%) | 11,007 |
| 26 May 2017 | INR | 119.35 | 120 | 117.5 | 118.6 | 118.6 | +0.5 (+0.42%) | 5,243 |
| 25 May 2017 | INR | 118.7 | 119.5 | 117.3 | 118.1 | 118.1 | +1.35 (+1.16%) | 3,071 |
| 24 May 2017 | INR | 117.8 | 120.45 | 116.35 | 116.75 | 116.75 | -0.2 (-0.17%) | 7,431 |
| 23 May 2017 | INR | 119.55 | 120 | 115.85 | 116.95 | 116.95 | -3 (-2.50%) | 9,195 |
| 22 May 2017 | INR | 120.2 | 121.9 | 118.2 | 119.95 | 119.95 | +0.95 (+0.80%) | 4,719 |
| 19 May 2017 | INR | 121 | 122.1 | 117.95 | 119 | 119 | -1.35 (-1.12%) | 4,728 |
