| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 125.85 | 125.85 | 120.3 | 122.9 | 122.9 | +3.35 (+2.80%) | 2,407 |
| 28 Jun 2017 | INR | 120 | 120.8 | 118 | 119.55 | 119.55 | -0.5 (-0.42%) | 5,614 |
| 27 Jun 2017 | INR | 121.6 | 127.5 | 117 | 120.05 | 120.05 | -1.45 (-1.19%) | 7,253 |
| 23 Jun 2017 | INR | 124.15 | 127.4 | 120.15 | 121.5 | 121.5 | -3.45 (-2.76%) | 12,095 |
| 22 Jun 2017 | INR | 129.35 | 129.35 | 122 | 124.95 | 124.95 | +3.65 (+3.01%) | 10,320 |
| 21 Jun 2017 | INR | 117 | 124.6 | 117 | 121.3 | 121.3 | +1 (+0.83%) | 621 |
| 20 Jun 2017 | INR | 124 | 124.8 | 119.1 | 120.3 | 120.3 | -4.6 (-3.68%) | 3,593 |
| 19 Jun 2017 | INR | 127.3 | 127.3 | 121.1 | 124.9 | 124.9 | +2.9 (+2.38%) | 3,479 |
| 16 Jun 2017 | INR | 134 | 134 | 121.2 | 122 | 122 | -4.8 (-3.79%) | 8,023 |
| 15 Jun 2017 | INR | 122.7 | 132 | 122.7 | 126.8 | 126.8 | -2.2 (-1.71%) | 2,236 |
| 14 Jun 2017 | INR | 130 | 130 | 125.3 | 129 | 129 | +2 (+1.57%) | 471 |
| 13 Jun 2017 | INR | 121.1 | 127.5 | 121 | 127 | 127 | 0.0 (0.0%) | 1,181 |
| 12 Jun 2017 | INR | 119.2 | 128.95 | 119.2 | 127 | 127 | +1.8 (+1.44%) | 736 |
| 9 Jun 2017 | INR | 120 | 129.9 | 120 | 125.2 | 125.2 | +5.2 (+4.33%) | 613 |
| 8 Jun 2017 | INR | 122 | 123.9 | 119.1 | 120 | 120 | -1.8 (-1.48%) | 2,984 |
| 7 Jun 2017 | INR | 128.5 | 128.5 | 119.45 | 121.8 | 121.8 | -1.45 (-1.18%) | 8,275 |
| 6 Jun 2017 | INR | 140 | 140 | 115.6 | 123.25 | 123.25 | -4.2 (-3.30%) | 2,760 |
| 5 Jun 2017 | INR | 120.7 | 129.9 | 120.7 | 127.45 | 127.45 | +2.15 (+1.72%) | 6,177 |
| 2 Jun 2017 | INR | 125.7 | 127.4 | 125 | 125.3 | 125.3 | -3.65 (-2.83%) | 1,127 |
| 1 Jun 2017 | INR | 126 | 129 | 123.5 | 128.95 | 128.95 | +1.1 (+0.86%) | 959 |
| 31 May 2017 | INR | 136.5 | 136.5 | 126.3 | 127.85 | 127.85 | -0.2 (-0.16%) | 471 |
| 30 May 2017 | INR | 142 | 142 | 126.9 | 128.05 | 128.05 | -2.95 (-2.25%) | 1,116 |
| 29 May 2017 | INR | 133.5 | 133.5 | 127.5 | 131 | 131 | -1.9 (-1.43%) | 1,769 |
| 26 May 2017 | INR | 134 | 134 | 127.45 | 132.9 | 132.9 | +3.9 (+3.02%) | 1,434 |
| 25 May 2017 | INR | 125 | 129 | 124.95 | 129 | 129 | +3 (+2.38%) | 2,644 |
| 24 May 2017 | INR | 132.3 | 132.3 | 124.1 | 126 | 126 | -1.3 (-1.02%) | 3,259 |
| 23 May 2017 | INR | 123.5 | 132.5 | 119 | 127.3 | 127.3 | -1.5 (-1.16%) | 5,435 |
| 22 May 2017 | INR | 131 | 133.8 | 127.2 | 128.8 | 128.8 | +0.6 (+0.47%) | 1,978 |
| 19 May 2017 | INR | 137.8 | 137.8 | 127 | 128.2 | 128.2 | -2.3 (-1.76%) | 1,636 |
| 18 May 2017 | INR | 131.3 | 133.05 | 130 | 130.5 | 130.5 | -2.1 (-1.58%) | 2,273 |
