| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 187.65 | 194.4 | 187.65 | 191.4 | 191.4 | +2 (+1.06%) | 69,899 |
| 29 Jun 2017 | INR | 188.8 | 193.15 | 186.25 | 189.4 | 189.4 | +1.8 (+0.96%) | 113,443 |
| 28 Jun 2017 | INR | 180.75 | 189.05 | 180.7 | 187.6 | 187.6 | +6.65 (+3.68%) | 78,409 |
| 27 Jun 2017 | INR | 183.15 | 183.8 | 180.05 | 180.95 | 180.95 | -2.25 (-1.23%) | 32,753 |
| 23 Jun 2017 | INR | 189.3 | 191.6 | 182.25 | 183.2 | 183.2 | -4.4 (-2.35%) | 122,443 |
| 22 Jun 2017 | INR | 196.4 | 196.95 | 186 | 187.6 | 187.6 | -6.75 (-3.47%) | 101,776 |
| 21 Jun 2017 | INR | 180.4 | 196.6 | 180.4 | 194.35 | 194.35 | +13.4 (+7.41%) | 268,271 |
| 20 Jun 2017 | INR | 180.5 | 184.75 | 180 | 180.95 | 180.95 | +0.75 (+0.42%) | 147,668 |
| 19 Jun 2017 | INR | 181 | 183.9 | 178.5 | 180.2 | 180.2 | -0.8 (-0.44%) | 55,920 |
| 16 Jun 2017 | INR | 181.6 | 183.85 | 180.05 | 181 | 181 | -0.85 (-0.47%) | 26,708 |
| 15 Jun 2017 | INR | 181.9 | 184.1 | 180 | 181.85 | 181.85 | -0.2 (-0.11%) | 38,935 |
| 14 Jun 2017 | INR | 182 | 185.35 | 181.5 | 182.05 | 182.05 | -2.7 (-1.46%) | 22,154 |
| 13 Jun 2017 | INR | 188.7 | 191.75 | 183.05 | 184.75 | 184.75 | +0.75 (+0.41%) | 102,186 |
| 12 Jun 2017 | INR | 178.1 | 186 | 178.1 | 184 | 184 | +5.25 (+2.94%) | 96,201 |
| 9 Jun 2017 | INR | 179.8 | 180.9 | 178 | 178.75 | 178.75 | -1 (-0.56%) | 66,437 |
| 8 Jun 2017 | INR | 179.9 | 184.3 | 178.5 | 179.75 | 179.75 | +1.6 (+0.90%) | 57,207 |
| 7 Jun 2017 | INR | 182 | 182.45 | 178 | 178.15 | 178.15 | -3.35 (-1.85%) | 87,223 |
| 6 Jun 2017 | INR | 188.05 | 188.5 | 180.6 | 181.5 | 181.5 | -7.6 (-4.02%) | 77,902 |
| 5 Jun 2017 | INR | 190.95 | 198.3 | 186.1 | 189.1 | 189.1 | -2.4 (-1.25%) | 98,030 |
| 2 Jun 2017 | INR | 184.45 | 193.9 | 181.65 | 191.5 | 191.5 | +9 (+4.93%) | 189,716 |
| 1 Jun 2017 | INR | 183.9 | 184 | 181 | 182.5 | 182.5 | +5.15 (+2.90%) | 97,237 |
| 31 May 2017 | INR | 182.1 | 183.95 | 176.15 | 177.35 | 177.35 | -5.85 (-3.19%) | 109,315 |
| 30 May 2017 | INR | 191.05 | 191.1 | 180.1 | 183.2 | 183.2 | -8.05 (-4.21%) | 115,237 |
| 29 May 2017 | INR | 204 | 206.6 | 190.1 | 191.25 | 191.25 | -12.25 (-6.02%) | 111,938 |
| 26 May 2017 | INR | 212.05 | 214.25 | 200.8 | 203.5 | 203.5 | -6.6 (-3.14%) | 154,084 |
| 25 May 2017 | INR | 207.25 | 212 | 205.5 | 210.1 | 210.1 | +4.65 (+2.26%) | 83,539 |
| 24 May 2017 | INR | 204.3 | 212.7 | 202 | 205.45 | 205.45 | -2.05 (-0.99%) | 109,815 |
| 23 May 2017 | INR | 220 | 220 | 206.85 | 207.5 | 207.5 | -9.15 (-4.22%) | 93,779 |
| 22 May 2017 | INR | 223.7 | 225.4 | 215.75 | 216.65 | 216.65 | -5.25 (-2.37%) | 66,460 |
| 19 May 2017 | INR | 229.3 | 232.95 | 219.5 | 221.9 | 221.9 | -2.3 (-1.03%) | 92,530 |
