| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 127.35 | 128.05 | 124.2 | 125 | 5 | -3.25 (-2.53%) | 6,347 |
| 29 Jun 2017 | INR | 126.05 | 130 | 126.05 | 128.25 | 5.13 | +3.25 (+2.60%) | 1,498 |
| 28 Jun 2017 | INR | 126 | 127.2 | 125 | 125 | 5 | -1.25 (-0.99%) | 16,224 |
| 27 Jun 2017 | INR | 129.5 | 130 | 126.05 | 126.25 | 5.05 | -1.75 (-1.37%) | 6,672 |
| 23 Jun 2017 | INR | 131.95 | 132.5 | 127.1 | 128 | 5.12 | -2.7 (-2.07%) | 21,794 |
| 22 Jun 2017 | INR | 130.35 | 133 | 130 | 130.7 | 5.228 | -0.65 (-0.49%) | 18,071 |
| 21 Jun 2017 | INR | 134 | 134.05 | 130.65 | 131.35 | 5.254 | -2.7 (-2.01%) | 6,721 |
| 20 Jun 2017 | INR | 133.95 | 137.7 | 132.5 | 134.05 | 5.362 | +1.7 (+1.28%) | 133,023 |
| 19 Jun 2017 | INR | 131 | 133.05 | 129 | 132.35 | 5.294 | +2.1 (+1.61%) | 19,365 |
| 16 Jun 2017 | INR | 128 | 132 | 127 | 130.25 | 5.21 | +3 (+2.36%) | 11,038 |
| 15 Jun 2017 | INR | 126 | 129 | 126 | 127.25 | 5.09 | -1.3 (-1.01%) | 11,016 |
| 14 Jun 2017 | INR | 130.15 | 131.8 | 125 | 128.55 | 5.142 | +0.95 (+0.74%) | 63,065 |
| 13 Jun 2017 | INR | 128.05 | 129.2 | 126.55 | 127.6 | 5.104 | +0.2 (+0.16%) | 4,637 |
| 12 Jun 2017 | INR | 128 | 130 | 126 | 127.4 | 5.096 | -0.2 (-0.16%) | 27,491 |
| 9 Jun 2017 | INR | 130.75 | 132.2 | 127.15 | 127.6 | 5.104 | -2 (-1.54%) | 38,172 |
| 8 Jun 2017 | INR | 133 | 133.5 | 129 | 129.6 | 5.184 | -2.8 (-2.11%) | 59,373 |
| 7 Jun 2017 | INR | 131.75 | 133.35 | 130.35 | 132.4 | 5.296 | +2.15 (+1.65%) | 15,760 |
| 6 Jun 2017 | INR | 137 | 137 | 129.65 | 130.25 | 5.21 | -4.05 (-3.02%) | 67,371 |
| 5 Jun 2017 | INR | 134 | 140.8 | 133.3 | 134.3 | 5.372 | +0.9 (+0.67%) | 14,847 |
| 2 Jun 2017 | INR | 133.5 | 138.35 | 132.2 | 133.4 | 5.336 | +0.4 (+0.30%) | 25,652 |
| 1 Jun 2017 | INR | 131 | 134.5 | 131 | 133 | 5.32 | +2.2 (+1.68%) | 27,435 |
| 31 May 2017 | INR | 131 | 131.9 | 129.6 | 130.8 | 5.232 | +0.2 (+0.15%) | 19,010 |
| 30 May 2017 | INR | 129.5 | 132 | 128 | 130.6 | 5.224 | +0.5 (+0.38%) | 27,100 |
| 29 May 2017 | INR | 140 | 140 | 129 | 130.1 | 5.204 | -9.5 (-6.81%) | 39,221 |
| 26 May 2017 | INR | 138.5 | 141.2 | 138.5 | 139.6 | 5.584 | +1.8 (+1.31%) | 35,770 |
| 25 May 2017 | INR | 133 | 138 | 133 | 137.8 | 5.512 | +5 (+3.77%) | 44,954 |
| 24 May 2017 | INR | 135.25 | 136 | 132 | 132.8 | 5.312 | -2.1 (-1.56%) | 13,113 |
| 23 May 2017 | INR | 141 | 141 | 132.45 | 134.9 | 5.396 | -3.9 (-2.81%) | 14,743 |
| 22 May 2017 | INR | 140.9 | 142.8 | 138 | 138.8 | 5.552 | +0.2 (+0.14%) | 10,268 |
| 19 May 2017 | INR | 152 | 152.6 | 136 | 138.6 | 5.544 | -8 (-5.46%) | 106,692 |
