| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | INR | 106 | 116.9 | 105.3 | 112.5 | 112.5 | +7.95 (+7.60%) | 127,625 |
| 5 Jul 2017 | INR | 105.25 | 106 | 104 | 104.55 | 104.55 | +0.55 (+0.53%) | 7,766 |
| 4 Jul 2017 | INR | 104.5 | 106 | 103.2 | 104 | 104 | +0.6 (+0.58%) | 9,569 |
| 3 Jul 2017 | INR | 103.05 | 104.2 | 102.05 | 103.4 | 103.4 | +0.55 (+0.53%) | 5,504 |
| 30 Jun 2017 | INR | 104.7 | 104.95 | 102.5 | 102.85 | 102.85 | -0.6 (-0.58%) | 7,156 |
| 29 Jun 2017 | INR | 103.1 | 106.5 | 103.1 | 103.45 | 103.45 | -0.1 (-0.10%) | 10,368 |
| 28 Jun 2017 | INR | 103.25 | 105.9 | 103.25 | 103.55 | 103.55 | +0.3 (+0.29%) | 7,350 |
| 27 Jun 2017 | INR | 106 | 106 | 103.1 | 103.25 | 103.25 | -1.45 (-1.38%) | 17,506 |
| 23 Jun 2017 | INR | 105.5 | 105.85 | 104.6 | 104.7 | 104.7 | -1.15 (-1.09%) | 16,921 |
| 22 Jun 2017 | INR | 107.35 | 107.35 | 105.35 | 105.85 | 105.85 | -0.35 (-0.33%) | 8,813 |
| 21 Jun 2017 | INR | 107.65 | 107.65 | 105.1 | 106.2 | 106.2 | +0.1 (+0.09%) | 6,568 |
| 20 Jun 2017 | INR | 107.85 | 107.85 | 105.45 | 106.1 | 106.1 | 0.0 (0.0%) | 18,236 |
| 19 Jun 2017 | INR | 107.95 | 107.95 | 105.65 | 106.1 | 106.1 | -0.2 (-0.19%) | 40,260 |
| 16 Jun 2017 | INR | 108 | 108.35 | 105.5 | 106.3 | 106.3 | -0.5 (-0.47%) | 14,328 |
| 15 Jun 2017 | INR | 108.8 | 108.8 | 106.55 | 106.8 | 106.8 | -0.75 (-0.70%) | 9,915 |
| 14 Jun 2017 | INR | 108 | 109.25 | 106.55 | 107.55 | 107.55 | -1.05 (-0.97%) | 18,101 |
| 13 Jun 2017 | INR | 108 | 109.9 | 105.85 | 108.6 | 108.6 | +2.05 (+1.92%) | 26,310 |
| 12 Jun 2017 | INR | 108.5 | 109.9 | 105.55 | 106.55 | 106.55 | +0.15 (+0.14%) | 12,713 |
| 9 Jun 2017 | INR | 108 | 109.55 | 105.8 | 106.4 | 106.4 | -2.55 (-2.34%) | 21,040 |
| 8 Jun 2017 | INR | 110.45 | 111 | 108.65 | 108.95 | 108.95 | -0.25 (-0.23%) | 6,394 |
| 7 Jun 2017 | INR | 109.5 | 112.45 | 108.55 | 109.2 | 109.2 | +1.15 (+1.06%) | 18,227 |
| 6 Jun 2017 | INR | 112.5 | 112.5 | 107.25 | 108.05 | 108.05 | -2.7 (-2.44%) | 13,234 |
| 5 Jun 2017 | INR | 112.45 | 112.45 | 107.6 | 110.75 | 110.75 | +0.85 (+0.77%) | 14,160 |
| 2 Jun 2017 | INR | 107 | 112.5 | 107 | 109.9 | 109.9 | +3 (+2.81%) | 56,538 |
| 1 Jun 2017 | INR | 108.95 | 108.95 | 106.1 | 106.9 | 106.9 | -0.75 (-0.70%) | 4,793 |
| 31 May 2017 | INR | 107.7 | 108.75 | 105.15 | 107.65 | 107.65 | +1.7 (+1.60%) | 8,685 |
| 30 May 2017 | INR | 107.8 | 107.8 | 105.7 | 105.95 | 105.95 | -0.85 (-0.80%) | 3,937 |
| 29 May 2017 | INR | 108.3 | 108.3 | 106.05 | 106.8 | 106.8 | -1.15 (-1.07%) | 9,150 |
| 26 May 2017 | INR | 105.65 | 108.8 | 105 | 107.95 | 107.95 | +0.5 (+0.47%) | 12,580 |
| 25 May 2017 | INR | 107.35 | 107.8 | 105.25 | 107.45 | 107.45 | +1.85 (+1.75%) | 7,302 |
