| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 107.1 | 111 | 107.1 | 110.25 | 110.25 | +2.5 (+2.32%) | 7,971 |
| 4 Jul 2017 | INR | 108.25 | 113.85 | 106.6 | 107.75 | 107.75 | -1.8 (-1.64%) | 5,599 |
| 3 Jul 2017 | INR | 105.35 | 111 | 105.35 | 109.55 | 109.55 | +0.9 (+0.83%) | 14,476 |
| 30 Jun 2017 | INR | 106.1 | 109.9 | 106.1 | 108.65 | 108.65 | +1.05 (+0.98%) | 10,262 |
| 29 Jun 2017 | INR | 105 | 110 | 105 | 107.6 | 107.6 | +0.15 (+0.14%) | 10,366 |
| 28 Jun 2017 | INR | 107.95 | 109.3 | 106.4 | 107.45 | 107.45 | -0.35 (-0.32%) | 7,620 |
| 27 Jun 2017 | INR | 109.7 | 109.7 | 105.3 | 107.8 | 107.8 | -1.4 (-1.28%) | 11,404 |
| 23 Jun 2017 | INR | 112.65 | 112.65 | 105.35 | 109.2 | 109.2 | -2.55 (-2.28%) | 20,999 |
| 22 Jun 2017 | INR | 114.5 | 114.9 | 110 | 111.75 | 111.75 | -1.95 (-1.72%) | 29,821 |
| 21 Jun 2017 | INR | 110 | 119.3 | 108.4 | 113.7 | 113.7 | +3.75 (+3.41%) | 267,188 |
| 20 Jun 2017 | INR | 109.8 | 111 | 108.5 | 109.95 | 109.95 | +0.15 (+0.14%) | 8,224 |
| 19 Jun 2017 | INR | 111.7 | 112 | 108.55 | 109.8 | 109.8 | -1.65 (-1.48%) | 2,926 |
| 16 Jun 2017 | INR | 110.3 | 112 | 109.7 | 111.45 | 111.45 | +1.15 (+1.04%) | 6,056 |
| 15 Jun 2017 | INR | 108.25 | 111 | 106.5 | 110.3 | 110.3 | +0.05 (+0.05%) | 235,960 |
| 14 Jun 2017 | INR | 111.8 | 111.8 | 109.35 | 110.25 | 110.25 | +0.25 (+0.23%) | 9,235 |
| 13 Jun 2017 | INR | 110.55 | 110.75 | 110 | 110 | 110 | -1.75 (-1.57%) | 4,218 |
| 12 Jun 2017 | INR | 113.05 | 113.05 | 110.3 | 111.75 | 111.75 | -1.25 (-1.11%) | 7,515 |
| 9 Jun 2017 | INR | 111.75 | 115 | 109.85 | 113 | 113 | +0.15 (+0.13%) | 43,372 |
| 8 Jun 2017 | INR | 111.85 | 113.3 | 111 | 112.85 | 112.85 | +2.45 (+2.22%) | 33,666 |
| 7 Jun 2017 | INR | 108.95 | 111.25 | 107.35 | 110.4 | 110.4 | +2.9 (+2.70%) | 21,927 |
| 6 Jun 2017 | INR | 107.55 | 108.15 | 105.35 | 107.5 | 107.5 | -1.05 (-0.97%) | 15,473 |
| 5 Jun 2017 | INR | 109.8 | 110.5 | 106.75 | 108.55 | 108.55 | +2.3 (+2.16%) | 41,322 |
| 2 Jun 2017 | INR | 104.6 | 106.7 | 102.95 | 106.25 | 106.25 | +3.1 (+3.01%) | 484,012 |
| 1 Jun 2017 | INR | 104 | 104.9 | 102.8 | 103.15 | 103.15 | -2.15 (-2.04%) | 70,580 |
| 31 May 2017 | INR | 102.65 | 108 | 102.65 | 105.3 | 105.3 | +2.25 (+2.18%) | 250,276 |
| 30 May 2017 | INR | 104 | 105.45 | 101.9 | 103.05 | 103.05 | -2 (-1.90%) | 12,010 |
| 29 May 2017 | INR | 105.85 | 106.2 | 102 | 105.05 | 105.05 | +1.8 (+1.74%) | 10,258 |
| 26 May 2017 | INR | 100.6 | 104.8 | 100.15 | 103.25 | 103.25 | +1.45 (+1.42%) | 11,388 |
| 25 May 2017 | INR | 101 | 104.8 | 100.55 | 101.8 | 101.8 | +0.2 (+0.20%) | 14,104 |
| 24 May 2017 | INR | 104 | 105 | 100.05 | 101.6 | 101.6 | -2.75 (-2.64%) | 16,366 |
