| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 117.1 | 128 | 117.1 | 126.3 | 126.3 | +2.05 (+1.65%) | 974 |
| 3 Jul 2017 | INR | 115.1 | 124.5 | 115 | 124.25 | 124.25 | +5.85 (+4.94%) | 3,395 |
| 30 Jun 2017 | INR | 113 | 119.3 | 113 | 118.4 | 118.4 | +1 (+0.85%) | 4,849 |
| 29 Jun 2017 | INR | 115.5 | 120.65 | 115.4 | 117.4 | 117.4 | +1.35 (+1.16%) | 4,145 |
| 28 Jun 2017 | INR | 115 | 118.95 | 115 | 116.05 | 116.05 | -0.4 (-0.34%) | 1,616 |
| 27 Jun 2017 | INR | 122 | 122 | 116.05 | 116.45 | 116.45 | -3.55 (-2.96%) | 711 |
| 23 Jun 2017 | INR | 122.5 | 122.5 | 119.5 | 120 | 120 | -2.1 (-1.72%) | 981 |
| 22 Jun 2017 | INR | 120.35 | 127.45 | 120 | 122.1 | 122.1 | -0.1 (-0.08%) | 1,022 |
| 21 Jun 2017 | INR | 123.1 | 126.4 | 121 | 122.2 | 122.2 | -0.85 (-0.69%) | 2,389 |
| 20 Jun 2017 | INR | 126.9 | 126.9 | 122.1 | 123.05 | 123.05 | -2.2 (-1.76%) | 505 |
| 19 Jun 2017 | INR | 125.2 | 132 | 125.2 | 125.25 | 125.25 | -1.95 (-1.53%) | 2,428 |
| 16 Jun 2017 | INR | 132.95 | 132.95 | 125.25 | 127.2 | 127.2 | 0.0 (0.0%) | 4,030 |
| 15 Jun 2017 | INR | 129 | 132.65 | 126.5 | 127.2 | 127.2 | -1 (-0.78%) | 1,372 |
| 14 Jun 2017 | INR | 122.2 | 129 | 121 | 128.2 | 128.2 | +4.2 (+3.39%) | 2,515 |
| 13 Jun 2017 | INR | 128.2 | 132 | 121 | 124 | 124 | -6 (-4.62%) | 5,874 |
| 12 Jun 2017 | INR | 127.4 | 132 | 127.35 | 130 | 130 | +0.45 (+0.35%) | 3,851 |
| 9 Jun 2017 | INR | 132.05 | 133.95 | 128.4 | 129.55 | 129.55 | -3.65 (-2.74%) | 5,037 |
| 8 Jun 2017 | INR | 133.1 | 138.35 | 133.1 | 133.2 | 133.2 | -0.4 (-0.30%) | 1,604 |
| 7 Jun 2017 | INR | 135 | 135 | 131 | 133.6 | 133.6 | -0.3 (-0.22%) | 5,664 |
| 6 Jun 2017 | INR | 132.05 | 134 | 131 | 133.9 | 133.9 | +2.3 (+1.75%) | 2,007 |
| 5 Jun 2017 | INR | 136 | 136.75 | 130.1 | 131.6 | 131.6 | -4.7 (-3.45%) | 13,666 |
| 2 Jun 2017 | INR | 143.25 | 143.35 | 135.2 | 136.3 | 136.3 | -1.3 (-0.94%) | 3,692 |
| 1 Jun 2017 | INR | 135 | 139.85 | 131.05 | 137.6 | 137.6 | +4.4 (+3.30%) | 7,543 |
| 31 May 2017 | INR | 138 | 139.3 | 130.2 | 133.2 | 133.2 | -1.8 (-1.33%) | 557 |
| 30 May 2017 | INR | 130.1 | 139.95 | 130.1 | 135 | 135 | -1.35 (-0.99%) | 810 |
| 29 May 2017 | INR | 149.9 | 149.9 | 136.2 | 136.35 | 136.35 | -7 (-4.88%) | 2,939 |
| 26 May 2017 | INR | 136 | 143.35 | 136 | 143.35 | 143.35 | +6.8 (+4.98%) | 5,466 |
| 25 May 2017 | INR | 136 | 140 | 135 | 136.55 | 136.55 | -1.05 (-0.76%) | 3,550 |
| 24 May 2017 | INR | 135.2 | 138.5 | 133 | 137.6 | 137.6 | -2.3 (-1.64%) | 2,595 |
| 23 May 2017 | INR | 137 | 143.5 | 137 | 139.9 | 139.9 | +0.3 (+0.21%) | 4,964 |
