| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | INR | 98.9 | 101.8 | 97.8 | 98.8 | 98.8 | -0.35 (-0.35%) | 197,663 |
| 7 Jun 2017 | INR | 98.5 | 101.55 | 98.25 | 99.15 | 99.15 | +0.65 (+0.66%) | 184,382 |
| 6 Jun 2017 | INR | 99.6 | 102.8 | 97.8 | 98.5 | 98.5 | -1.1 (-1.10%) | 183,662 |
| 5 Jun 2017 | INR | 102.5 | 102.5 | 98.3 | 99.6 | 99.6 | -2.15 (-2.11%) | 213,646 |
| 2 Jun 2017 | INR | 105.35 | 106.2 | 101.05 | 101.75 | 101.75 | -2.6 (-2.49%) | 384,222 |
| 1 Jun 2017 | INR | 99 | 108.3 | 97.5 | 104.35 | 104.35 | +9.35 (+9.84%) | 2,169,527 |
| 31 May 2017 | INR | 93.25 | 95.5 | 93.25 | 95 | 95 | +1.75 (+1.88%) | 160,649 |
| 30 May 2017 | INR | 88.95 | 94.5 | 88.5 | 93.25 | 93.25 | +4.5 (+5.07%) | 473,475 |
| 29 May 2017 | INR | 89.5 | 90.4 | 85.6 | 88.75 | 88.75 | -0.7 (-0.78%) | 172,461 |
| 26 May 2017 | INR | 89.95 | 90.9 | 86.1 | 89.45 | 89.45 | -1.15 (-1.27%) | 267,559 |
| 25 May 2017 | INR | 88.5 | 91.6 | 87.55 | 90.6 | 90.6 | +2.8 (+3.19%) | 295,774 |
| 24 May 2017 | INR | 94.2 | 96.5 | 84.85 | 87.8 | 87.8 | -5.85 (-6.25%) | 360,292 |
| 23 May 2017 | INR | 87 | 95.45 | 83.5 | 93.65 | 93.65 | +6.7 (+7.71%) | 668,917 |
| 22 May 2017 | INR | 88.95 | 89.35 | 86 | 86.95 | 86.95 | -1.25 (-1.42%) | 181,334 |
| 19 May 2017 | INR | 91.05 | 93.8 | 80 | 88.2 | 88.2 | -2.45 (-2.70%) | 351,037 |
| 18 May 2017 | INR | 93.2 | 93.2 | 90.3 | 90.65 | 90.65 | -2.3 (-2.47%) | 180,766 |
| 17 May 2017 | INR | 95 | 95.2 | 92.15 | 92.95 | 92.95 | -1.35 (-1.43%) | 267,447 |
| 16 May 2017 | INR | 95.4 | 96.6 | 93.5 | 94.3 | 94.3 | -1.1 (-1.15%) | 287,197 |
| 15 May 2017 | INR | 97 | 97.5 | 94.2 | 95.4 | 95.4 | -1.15 (-1.19%) | 201,348 |
| 12 May 2017 | INR | 98 | 99.9 | 96.05 | 96.55 | 96.55 | -0.75 (-0.77%) | 129,718 |
| 11 May 2017 | INR | 99.85 | 100.05 | 96.95 | 97.3 | 97.3 | -1.55 (-1.57%) | 120,183 |
| 10 May 2017 | INR | 99.9 | 101.75 | 98 | 98.85 | 98.85 | -0.6 (-0.60%) | 208,129 |
| 9 May 2017 | INR | 98.5 | 101.5 | 98 | 99.45 | 99.45 | +0.9 (+0.91%) | 207,822 |
| 8 May 2017 | INR | 96 | 99.5 | 94.85 | 98.55 | 98.55 | +2.1 (+2.18%) | 241,956 |
| 5 May 2017 | INR | 101.95 | 102.15 | 95.35 | 96.45 | 96.45 | -3.7 (-3.69%) | 337,016 |
| 4 May 2017 | INR | 105 | 105.35 | 99.5 | 100.15 | 100.15 | -4.25 (-4.07%) | 266,982 |
| 3 May 2017 | INR | 103.1 | 105.8 | 102.5 | 104.4 | 104.4 | +2.1 (+2.05%) | 144,212 |
| 2 May 2017 | INR | 104.9 | 108 | 101.8 | 102.3 | 102.3 | -2.65 (-2.53%) | 173,621 |
| 28 Apr 2017 | INR | 107.2 | 107.2 | 104.25 | 104.95 | 104.95 | -0.45 (-0.43%) | 104,644 |
| 27 Apr 2017 | INR | 104.15 | 106.9 | 104.15 | 105.4 | 105.4 | +0.95 (+0.91%) | 124,305 |
