| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 185.65 | 186.95 | 183.65 | 184.9 | 184.9 | -1.2 (-0.64%) | 39,082 |
| 29 Jun 2017 | INR | 187.7 | 190 | 185 | 186.1 | 186.1 | +0.25 (+0.13%) | 50,585 |
| 28 Jun 2017 | INR | 186.75 | 191.05 | 184.7 | 185.85 | 185.85 | -0.9 (-0.48%) | 27,853 |
| 27 Jun 2017 | INR | 192.55 | 192.6 | 184.75 | 186.75 | 186.75 | -2.65 (-1.40%) | 23,836 |
| 23 Jun 2017 | INR | 196 | 196.35 | 187 | 189.4 | 189.4 | -5.85 (-3.00%) | 15,793 |
| 22 Jun 2017 | INR | 196.7 | 199.25 | 193 | 195.25 | 195.25 | +0.35 (+0.18%) | 39,598 |
| 21 Jun 2017 | INR | 187.7 | 195.9 | 184.35 | 194.9 | 194.9 | +7.2 (+3.84%) | 54,104 |
| 20 Jun 2017 | INR | 187 | 189.95 | 185.8 | 187.7 | 187.7 | +2 (+1.08%) | 30,179 |
| 19 Jun 2017 | INR | 184.7 | 189.8 | 184.65 | 185.7 | 185.7 | +2.55 (+1.39%) | 27,621 |
| 16 Jun 2017 | INR | 182.45 | 186 | 182.4 | 183.15 | 183.15 | -0.7 (-0.38%) | 28,320 |
| 15 Jun 2017 | INR | 188.9 | 188.9 | 182.8 | 183.85 | 183.85 | -3.85 (-2.05%) | 41,482 |
| 14 Jun 2017 | INR | 190.6 | 192.3 | 187 | 187.7 | 187.7 | -3.7 (-1.93%) | 30,868 |
| 13 Jun 2017 | INR | 193 | 194.5 | 191 | 191.4 | 191.4 | -1.2 (-0.62%) | 36,042 |
| 12 Jun 2017 | INR | 192.3 | 195.55 | 190.25 | 192.6 | 192.6 | +0.3 (+0.16%) | 42,484 |
| 9 Jun 2017 | INR | 193.25 | 194.7 | 191.05 | 192.3 | 192.3 | -0.95 (-0.49%) | 27,398 |
| 8 Jun 2017 | INR | 194.55 | 197.8 | 191.05 | 193.25 | 193.25 | -1.85 (-0.95%) | 33,933 |
| 7 Jun 2017 | INR | 197.1 | 198.8 | 194 | 195.1 | 195.1 | +1.3 (+0.67%) | 54,171 |
| 6 Jun 2017 | INR | 197.15 | 199.55 | 193 | 193.8 | 193.8 | -1.9 (-0.97%) | 36,638 |
| 5 Jun 2017 | INR | 194.1 | 201.15 | 194 | 195.7 | 195.7 | +2.4 (+1.24%) | 43,669 |
| 2 Jun 2017 | INR | 198.3 | 198.7 | 192.5 | 193.3 | 193.3 | -3.75 (-1.90%) | 31,866 |
| 1 Jun 2017 | INR | 197.95 | 203.9 | 196.05 | 197.05 | 197.05 | +2.75 (+1.42%) | 137,922 |
| 31 May 2017 | INR | 183.7 | 195.8 | 182.05 | 194.3 | 194.3 | +11.6 (+6.35%) | 64,311 |
| 30 May 2017 | INR | 184.5 | 186.4 | 181.25 | 182.7 | 182.7 | -1.35 (-0.73%) | 21,190 |
| 29 May 2017 | INR | 190.25 | 191.25 | 184 | 184.05 | 184.05 | -4.6 (-2.44%) | 24,186 |
| 26 May 2017 | INR | 185.05 | 192.7 | 185.05 | 188.65 | 188.65 | +4 (+2.17%) | 32,884 |
| 25 May 2017 | INR | 183.7 | 187.3 | 182.3 | 184.65 | 184.65 | +2.15 (+1.18%) | 58,952 |
| 24 May 2017 | INR | 189.7 | 192.3 | 180.8 | 182.5 | 182.5 | -5.85 (-3.11%) | 58,001 |
| 23 May 2017 | INR | 192.5 | 192.5 | 182 | 188.35 | 188.35 | -3.9 (-2.03%) | 86,937 |
| 22 May 2017 | INR | 183.75 | 197.2 | 180.85 | 192.25 | 192.25 | +10.65 (+5.86%) | 222,607 |
| 19 May 2017 | INR | 189.05 | 190.75 | 180.3 | 181.6 | 181.6 | -5.4 (-2.89%) | 50,461 |
