| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 140.15 | 141.2 | 138.1 | 140 | 140 | -1.55 (-1.10%) | 34,272 |
| 20 Jun 2017 | INR | 140.1 | 141.9 | 138.85 | 141.55 | 141.55 | +1.3 (+0.93%) | 43,006 |
| 19 Jun 2017 | INR | 141.95 | 141.95 | 137.35 | 140.25 | 140.25 | -0.95 (-0.67%) | 56,970 |
| 16 Jun 2017 | INR | 140.2 | 141.95 | 138.3 | 141.2 | 141.2 | +1.5 (+1.07%) | 51,824 |
| 15 Jun 2017 | INR | 139.05 | 140.5 | 137.85 | 139.7 | 139.7 | -0.8 (-0.57%) | 40,434 |
| 14 Jun 2017 | INR | 139.95 | 141.85 | 136.85 | 140.5 | 140.5 | +0.6 (+0.43%) | 48,448 |
| 13 Jun 2017 | INR | 136.55 | 141 | 135.3 | 139.9 | 139.9 | +5.35 (+3.98%) | 123,264 |
| 12 Jun 2017 | INR | 133.35 | 137.8 | 133.35 | 134.55 | 134.55 | -1.45 (-1.07%) | 21,978 |
| 9 Jun 2017 | INR | 140 | 140 | 135.3 | 136 | 136 | -1.6 (-1.16%) | 23,516 |
| 8 Jun 2017 | INR | 139.75 | 139.75 | 134.8 | 137.6 | 137.6 | -2.15 (-1.54%) | 40,072 |
| 7 Jun 2017 | INR | 136.8 | 140 | 136 | 139.75 | 139.75 | +2.95 (+2.16%) | 44,676 |
| 6 Jun 2017 | INR | 139.9 | 140 | 136.05 | 136.8 | 136.8 | -0.95 (-0.69%) | 40,364 |
| 5 Jun 2017 | INR | 140.65 | 140.65 | 136 | 137.75 | 137.75 | +1.1 (+0.80%) | 47,808 |
| 2 Jun 2017 | INR | 135.5 | 138.45 | 133.3 | 136.65 | 136.65 | +1.65 (+1.22%) | 44,987 |
| 1 Jun 2017 | INR | 135.05 | 138 | 133.7 | 135 | 135 | -0.05 (-0.04%) | 48,830 |
| 31 May 2017 | INR | 125.3 | 135.5 | 125 | 135.05 | 135.05 | +7.75 (+6.09%) | 170,639 |
| 30 May 2017 | INR | 126.05 | 129.8 | 126.05 | 127.3 | 127.3 | -1.15 (-0.90%) | 35,487 |
| 29 May 2017 | INR | 131.95 | 132 | 124.45 | 128.45 | 128.45 | -3.55 (-2.69%) | 105,920 |
| 26 May 2017 | INR | 131.55 | 133 | 130.1 | 132 | 132 | +1.9 (+1.46%) | 44,365 |
| 25 May 2017 | INR | 130 | 132.05 | 127.3 | 130.1 | 130.1 | +2.2 (+1.72%) | 52,850 |
| 24 May 2017 | INR | 134.55 | 134.55 | 127 | 127.9 | 127.9 | -4.15 (-3.14%) | 63,572 |
| 23 May 2017 | INR | 136.4 | 136.4 | 131.5 | 132.05 | 132.05 | -4.2 (-3.08%) | 51,277 |
| 22 May 2017 | INR | 134.35 | 137.6 | 132 | 136.25 | 136.25 | +0.95 (+0.70%) | 85,478 |
| 19 May 2017 | INR | 137.85 | 139.25 | 134.15 | 135.3 | 135.3 | -1.1 (-0.81%) | 55,721 |
| 18 May 2017 | INR | 138.6 | 139.05 | 136 | 136.4 | 136.4 | -2.7 (-1.94%) | 44,003 |
| 17 May 2017 | INR | 139 | 142.6 | 138.85 | 139.1 | 139.1 | -1.65 (-1.17%) | 60,206 |
| 16 May 2017 | INR | 142.3 | 142.35 | 138.25 | 140.75 | 140.75 | +1 (+0.72%) | 46,896 |
| 15 May 2017 | INR | 142.5 | 143.25 | 138.5 | 139.75 | 139.75 | -1.15 (-0.82%) | 67,386 |
| 12 May 2017 | INR | 141.95 | 144.45 | 137.75 | 140.9 | 140.9 | -1.05 (-0.74%) | 70,050 |
| 11 May 2017 | INR | 144.95 | 146 | 141.1 | 141.95 | 141.95 | -1.8 (-1.25%) | 105,906 |
