| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | INR | 133.85 | 133.85 | 131 | 131.05 | 131.05 | -0.35 (-0.27%) | 4,033 |
| 12 Jun 2017 | INR | 132 | 133 | 131 | 131.4 | 131.4 | -0.85 (-0.64%) | 3,500 |
| 9 Jun 2017 | INR | 134.6 | 135 | 131.1 | 132.25 | 132.25 | -2.4 (-1.78%) | 8,414 |
| 8 Jun 2017 | INR | 136 | 136 | 134 | 134.65 | 134.65 | -0.1 (-0.07%) | 8,378 |
| 7 Jun 2017 | INR | 134 | 136.5 | 134 | 134.75 | 134.75 | +0.1 (+0.07%) | 666 |
| 6 Jun 2017 | INR | 135.05 | 135.9 | 134 | 134.65 | 134.65 | -0.75 (-0.55%) | 1,013 |
| 5 Jun 2017 | INR | 136.6 | 137.6 | 134.95 | 135.4 | 135.4 | -1.55 (-1.13%) | 7,342 |
| 2 Jun 2017 | INR | 135.8 | 138.95 | 135.8 | 136.95 | 136.95 | -0.2 (-0.15%) | 4,132 |
| 1 Jun 2017 | INR | 134.7 | 137.9 | 134.7 | 137.15 | 137.15 | +2.15 (+1.59%) | 12,429 |
| 31 May 2017 | INR | 132.1 | 136 | 131.9 | 135 | 135 | +2 (+1.50%) | 9,871 |
| 30 May 2017 | INR | 134.75 | 136.5 | 132 | 133 | 133 | +0.35 (+0.26%) | 4,359 |
| 29 May 2017 | INR | 135 | 135.55 | 131.5 | 132.65 | 132.65 | -3.1 (-2.28%) | 6,118 |
| 26 May 2017 | INR | 132.2 | 136.35 | 132.2 | 135.75 | 135.75 | +3.85 (+2.92%) | 9,383 |
| 25 May 2017 | INR | 131.75 | 132.8 | 129.5 | 131.9 | 131.9 | +2.6 (+2.01%) | 10,083 |
| 24 May 2017 | INR | 135 | 135 | 127.2 | 129.3 | 129.3 | -4.6 (-3.44%) | 75,844 |
| 23 May 2017 | INR | 139.9 | 139.9 | 129.1 | 133.9 | 133.9 | -4.45 (-3.22%) | 37,863 |
| 22 May 2017 | INR | 143.25 | 145.7 | 137.25 | 138.35 | 138.35 | -5.55 (-3.86%) | 77,706 |
| 19 May 2017 | INR | 146.85 | 146.85 | 142.55 | 143.9 | 143.9 | -0.8 (-0.55%) | 10,937 |
| 18 May 2017 | INR | 147.9 | 148.4 | 144 | 144.7 | 144.7 | -3.7 (-2.49%) | 17,004 |
| 17 May 2017 | INR | 147.4 | 151 | 144.5 | 148.4 | 148.4 | +2.5 (+1.71%) | 31,582 |
| 16 May 2017 | INR | 148.95 | 148.95 | 145 | 145.9 | 145.9 | -2.25 (-1.52%) | 18,894 |
| 15 May 2017 | INR | 148 | 149.35 | 147 | 148.15 | 148.15 | +2 (+1.37%) | 27,135 |
| 12 May 2017 | INR | 148.45 | 148.45 | 143.05 | 146.15 | 146.15 | -0.1 (-0.07%) | 39,271 |
| 11 May 2017 | INR | 149.95 | 149.95 | 144.5 | 146.25 | 146.25 | -2.75 (-1.85%) | 23,483 |
| 10 May 2017 | INR | 143.3 | 150.4 | 140.5 | 149 | 149 | +6.85 (+4.82%) | 175,913 |
| 9 May 2017 | INR | 142.15 | 144 | 141.2 | 142.15 | 142.15 | -0.7 (-0.49%) | 10,960 |
| 8 May 2017 | INR | 141.5 | 145 | 141.3 | 142.85 | 142.85 | +1.05 (+0.74%) | 16,005 |
| 5 May 2017 | INR | 143 | 145.75 | 136 | 141.8 | 141.8 | -2.35 (-1.63%) | 79,739 |
| 4 May 2017 | INR | 143 | 147.05 | 141.6 | 144.15 | 144.15 | +1.95 (+1.37%) | 61,142 |
| 3 May 2017 | INR | 139.45 | 143.5 | 138 | 142.2 | 142.2 | +4.55 (+3.31%) | 58,897 |
