| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 116.5 | 117.35 | 108.55 | 110.35 | 110.35 | -7.4 (-6.28%) | 1,548,269 |
| 29 Jun 2017 | INR | 115.75 | 119.4 | 115.15 | 117.75 | 117.75 | +3 (+2.61%) | 1,026,844 |
| 28 Jun 2017 | INR | 107.4 | 122.5 | 106.6 | 114.75 | 114.75 | +7.95 (+7.44%) | 4,349,909 |
| 27 Jun 2017 | INR | 101.3 | 112.5 | 100.05 | 106.8 | 106.8 | +5.3 (+5.22%) | 2,029,599 |
| 23 Jun 2017 | INR | 105.35 | 105.45 | 100.8 | 101.5 | 101.5 | -3.65 (-3.47%) | 431,178 |
| 22 Jun 2017 | INR | 107.2 | 107.85 | 104.5 | 105.15 | 105.15 | -1.15 (-1.08%) | 423,551 |
| 21 Jun 2017 | INR | 103.4 | 107 | 103.1 | 106.3 | 106.3 | +2.75 (+2.66%) | 469,032 |
| 20 Jun 2017 | INR | 106 | 108.05 | 102.5 | 103.55 | 103.55 | -2.25 (-2.13%) | 501,265 |
| 19 Jun 2017 | INR | 106.3 | 107.9 | 104.5 | 105.8 | 105.8 | +0.4 (+0.38%) | 595,590 |
| 16 Jun 2017 | INR | 104 | 108.4 | 102.55 | 105.4 | 105.4 | +2.25 (+2.18%) | 976,907 |
| 15 Jun 2017 | INR | 102 | 106.5 | 100 | 103.15 | 103.15 | +1 (+0.98%) | 890,260 |
| 14 Jun 2017 | INR | 106.9 | 107.6 | 101.7 | 102.15 | 102.15 | -3.8 (-3.59%) | 1,052,540 |
| 13 Jun 2017 | INR | 108.2 | 113.7 | 105 | 105.95 | 105.95 | -2.45 (-2.26%) | 2,707,880 |
| 12 Jun 2017 | INR | 95.4 | 112.75 | 91.5 | 108.4 | 108.4 | +12.55 (+13.09%) | 8,396,930 |
| 9 Jun 2017 | INR | 93.4 | 99.35 | 92 | 95.85 | 95.85 | +2.05 (+2.19%) | 818,326 |
| 8 Jun 2017 | INR | 92.8 | 94.3 | 91.7 | 93.8 | 93.8 | +1.5 (+1.63%) | 473,436 |
| 7 Jun 2017 | INR | 91.7 | 93.5 | 90.5 | 92.3 | 92.3 | +0.95 (+1.04%) | 221,044 |
| 6 Jun 2017 | INR | 93.6 | 95.25 | 90.75 | 91.35 | 91.35 | -2.95 (-3.13%) | 201,099 |
| 5 Jun 2017 | INR | 94.5 | 95.7 | 93.6 | 94.3 | 94.3 | +0.3 (+0.32%) | 211,091 |
| 2 Jun 2017 | INR | 92.45 | 95.1 | 91.75 | 94 | 94 | +2.2 (+2.40%) | 372,679 |
| 1 Jun 2017 | INR | 92.05 | 93.6 | 89.4 | 91.8 | 91.8 | -0.6 (-0.65%) | 279,666 |
| 31 May 2017 | INR | 92.25 | 95 | 91.3 | 92.4 | 92.4 | +1.15 (+1.26%) | 534,134 |
| 30 May 2017 | INR | 86.55 | 91.95 | 86.1 | 91.25 | 91.25 | +4.4 (+5.07%) | 579,647 |
| 29 May 2017 | INR | 90 | 91.2 | 85.8 | 86.85 | 86.85 | -3.15 (-3.50%) | 227,627 |
| 26 May 2017 | INR | 86.25 | 90.65 | 86.15 | 90 | 90 | +3 (+3.45%) | 255,814 |
| 25 May 2017 | INR | 84.35 | 87.85 | 84.35 | 87 | 87 | +2.1 (+2.47%) | 220,413 |
| 24 May 2017 | INR | 85.15 | 87.35 | 84.4 | 84.9 | 84.9 | -0.3 (-0.35%) | 250,850 |
| 23 May 2017 | INR | 88.7 | 88.7 | 84.55 | 85.2 | 85.2 | -3 (-3.40%) | 382,821 |
| 22 May 2017 | INR | 90.45 | 91.5 | 88.1 | 88.2 | 88.2 | -0.9 (-1.01%) | 226,861 |
| 19 May 2017 | INR | 89.75 | 100.5 | 88.1 | 89.1 | 89.1 | -0.05 (-0.06%) | 275,643 |
