| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 124.45 | 124.6 | 121.15 | 123.55 | 123.55 | +1.4 (+1.15%) | 15,322 |
| 30 Jun 2017 | INR | 122.5 | 123 | 121 | 122.15 | 122.15 | -1.1 (-0.89%) | 12,001 |
| 29 Jun 2017 | INR | 123.8 | 127.5 | 120.2 | 123.25 | 123.25 | +2.85 (+2.37%) | 48,044 |
| 28 Jun 2017 | INR | 120.8 | 121.1 | 118.25 | 120.4 | 120.4 | +0.35 (+0.29%) | 14,334 |
| 27 Jun 2017 | INR | 125.1 | 125.9 | 119.65 | 120.05 | 120.05 | -3.4 (-2.75%) | 21,365 |
| 23 Jun 2017 | INR | 126.4 | 127.35 | 122.35 | 123.45 | 123.45 | -1.2 (-0.96%) | 15,648 |
| 22 Jun 2017 | INR | 129.4 | 129.5 | 123.7 | 124.65 | 124.65 | -1.75 (-1.38%) | 21,046 |
| 21 Jun 2017 | INR | 127.95 | 128.75 | 125.1 | 126.4 | 126.4 | -0.1 (-0.08%) | 16,666 |
| 20 Jun 2017 | INR | 127.85 | 128 | 126 | 126.5 | 126.5 | -0.75 (-0.59%) | 17,138 |
| 19 Jun 2017 | INR | 130 | 130 | 125.15 | 127.25 | 127.25 | -1.25 (-0.97%) | 24,596 |
| 16 Jun 2017 | INR | 125 | 132 | 124.95 | 128.5 | 128.5 | +4.05 (+3.25%) | 64,128 |
| 15 Jun 2017 | INR | 126.15 | 126.35 | 124 | 124.45 | 124.45 | -0.3 (-0.24%) | 21,143 |
| 14 Jun 2017 | INR | 124 | 125.2 | 123.2 | 124.75 | 124.75 | +0.65 (+0.52%) | 18,443 |
| 13 Jun 2017 | INR | 125 | 126.95 | 123.5 | 124.1 | 124.1 | -1.05 (-0.84%) | 23,563 |
| 12 Jun 2017 | INR | 126 | 126.55 | 124.75 | 125.15 | 125.15 | -1.3 (-1.03%) | 16,627 |
| 9 Jun 2017 | INR | 129.15 | 129.15 | 125.9 | 126.45 | 126.45 | -0.65 (-0.51%) | 9,783 |
| 8 Jun 2017 | INR | 125.95 | 128.2 | 125.9 | 127.1 | 127.1 | +0.75 (+0.59%) | 23,659 |
| 7 Jun 2017 | INR | 128.8 | 128.8 | 125.2 | 126.35 | 126.35 | +0.8 (+0.64%) | 13,298 |
| 6 Jun 2017 | INR | 132.25 | 132.25 | 125.35 | 125.55 | 125.55 | -2.95 (-2.30%) | 20,848 |
| 5 Jun 2017 | INR | 127.45 | 131.1 | 125.2 | 128.5 | 128.5 | +2.5 (+1.98%) | 48,117 |
| 2 Jun 2017 | INR | 126 | 128.45 | 125 | 126 | 126 | +1.55 (+1.25%) | 18,644 |
| 1 Jun 2017 | INR | 129.05 | 129.05 | 120 | 124.45 | 124.45 | -2.95 (-2.32%) | 50,835 |
| 31 May 2017 | INR | 129.55 | 129.55 | 126.5 | 127.4 | 127.4 | -2.45 (-1.89%) | 31,263 |
| 30 May 2017 | INR | 131.8 | 131.8 | 127.5 | 129.85 | 129.85 | -1 (-0.76%) | 13,310 |
| 29 May 2017 | INR | 130.05 | 134.5 | 129.65 | 130.85 | 130.85 | -0.35 (-0.27%) | 18,774 |
| 26 May 2017 | INR | 128 | 137.2 | 126 | 131.2 | 131.2 | +1.9 (+1.47%) | 80,466 |
| 25 May 2017 | INR | 124.95 | 130.8 | 124.95 | 129.3 | 129.3 | +5.65 (+4.57%) | 22,265 |
| 24 May 2017 | INR | 129.25 | 133.5 | 121.6 | 123.65 | 123.65 | -5.35 (-4.15%) | 28,021 |
| 23 May 2017 | INR | 134 | 134 | 128.1 | 129 | 129 | -5.15 (-3.84%) | 35,271 |
| 22 May 2017 | INR | 137.5 | 140.5 | 133 | 134.15 | 134.15 | -1.95 (-1.43%) | 25,622 |
