| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | INR | 117 | 117 | 111.35 | 111.35 | 111.35 | +0.25 (+0.23%) | 37,635 |
| 15 Jun 2017 | INR | 116.75 | 116.75 | 111.05 | 111.1 | 111.1 | -1.8 (-1.59%) | 201 |
| 14 Jun 2017 | INR | 113.4 | 113.5 | 112 | 112.9 | 112.9 | +2.15 (+1.94%) | 30,511 |
| 13 Jun 2017 | INR | 111 | 114.3 | 109 | 110.75 | 110.75 | -2.85 (-2.51%) | 14,156 |
| 12 Jun 2017 | INR | 112 | 114.4 | 109.1 | 113.6 | 113.6 | -0.9 (-0.79%) | 41,711 |
| 9 Jun 2017 | INR | 114.95 | 114.95 | 113.9 | 114.5 | 114.5 | +0.1 (+0.09%) | 3,700 |
| 8 Jun 2017 | INR | 114.5 | 114.5 | 109 | 114.4 | 114.4 | +3.65 (+3.30%) | 33,870 |
| 7 Jun 2017 | INR | 111.5 | 114.4 | 109 | 110.75 | 110.75 | +2.25 (+2.07%) | 5,205 |
| 6 Jun 2017 | INR | 108.15 | 109 | 108.15 | 108.5 | 108.5 | -2.95 (-2.65%) | 200 |
| 5 Jun 2017 | INR | 115.5 | 115.5 | 110 | 111.45 | 111.45 | +0.6 (+0.54%) | 3,556 |
| 2 Jun 2017 | INR | 112 | 114.9 | 110 | 110.85 | 110.85 | -1.15 (-1.03%) | 9,878 |
| 1 Jun 2017 | INR | 111.2 | 112 | 111.2 | 112 | 112 | +1 (+0.90%) | 750 |
| 31 May 2017 | INR | 113 | 114.7 | 110 | 111 | 111 | -2.1 (-1.86%) | 22,750 |
| 30 May 2017 | INR | 113.05 | 120.65 | 112.95 | 113.1 | 113.1 | -2.3 (-1.99%) | 245 |
| 29 May 2017 | INR | 115.4 | 115.4 | 115.4 | 115.4 | 115.4 | -0.6 (-0.52%) | 1 |
| 26 May 2017 | INR | 115 | 117 | 112 | 116 | 116 | -1.25 (-1.07%) | 18,280 |
| 25 May 2017 | INR | 118 | 118 | 111 | 117.25 | 117.25 | +2.75 (+2.40%) | 5,635 |
| 24 May 2017 | INR | 114 | 114.5 | 111 | 114.5 | 114.5 | +3.95 (+3.57%) | 11,863 |
| 23 May 2017 | INR | 112 | 116.7 | 107.45 | 110.55 | 110.55 | -1.4 (-1.25%) | 2,592 |
| 22 May 2017 | INR | 114.2 | 116.5 | 110.75 | 111.95 | 111.95 | -4.55 (-3.91%) | 8,862 |
| 19 May 2017 | INR | 118.5 | 118.5 | 116.5 | 116.5 | 116.5 | -1.55 (-1.31%) | 450 |
| 18 May 2017 | INR | 116 | 118.05 | 116 | 118.05 | 118.05 | +5.6 (+4.98%) | 5,399 |
| 17 May 2017 | INR | 119.9 | 119.9 | 112.1 | 112.45 | 112.45 | -2.55 (-2.22%) | 867 |
| 16 May 2017 | INR | 118 | 119 | 115 | 115 | 115 | -3 (-2.54%) | 8,370 |
| 15 May 2017 | INR | 120.95 | 120.95 | 117 | 118 | 118 | +1.05 (+0.90%) | 3,678 |
| 12 May 2017 | INR | 117 | 118 | 115.45 | 116.95 | 116.95 | -4.05 (-3.35%) | 5,852 |
| 11 May 2017 | INR | 114.85 | 122 | 114.85 | 121 | 121 | +3.75 (+3.20%) | 2,810 |
| 10 May 2017 | INR | 115 | 120 | 115 | 117.25 | 117.25 | -0.7 (-0.59%) | 13,592 |
| 9 May 2017 | INR | 119 | 119 | 117.05 | 117.95 | 117.95 | -1.35 (-1.13%) | 2,450 |
| 8 May 2017 | INR | 118.9 | 120 | 117 | 119.3 | 119.3 | +2.05 (+1.75%) | 5,144 |
