| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 150.5 | 152.2 | 149.1 | 150.25 | 150.25 | -1.2 (-0.79%) | 6,512 |
| 29 Jun 2017 | INR | 154 | 154 | 150.05 | 151.45 | 151.45 | -0.4 (-0.26%) | 3,554 |
| 28 Jun 2017 | INR | 152.95 | 154.9 | 150.3 | 151.85 | 151.85 | -0.65 (-0.43%) | 3,587 |
| 27 Jun 2017 | INR | 156.7 | 156.7 | 151.4 | 152.5 | 152.5 | -4.15 (-2.65%) | 7,204 |
| 23 Jun 2017 | INR | 156.7 | 162.9 | 154.95 | 156.65 | 156.65 | +1.15 (+0.74%) | 42,498 |
| 22 Jun 2017 | INR | 153.7 | 162 | 153.7 | 155.5 | 155.5 | +0.2 (+0.13%) | 29,451 |
| 21 Jun 2017 | INR | 154.2 | 158.35 | 153.75 | 155.3 | 155.3 | +0.9 (+0.58%) | 835 |
| 20 Jun 2017 | INR | 155 | 156.7 | 153 | 154.4 | 154.4 | -1.15 (-0.74%) | 4,172 |
| 19 Jun 2017 | INR | 155.6 | 157 | 154.2 | 155.55 | 155.55 | -1.05 (-0.67%) | 4,108 |
| 16 Jun 2017 | INR | 162 | 162 | 156 | 156.6 | 156.6 | -4.45 (-2.76%) | 5,264 |
| 15 Jun 2017 | INR | 156.15 | 163.7 | 156 | 161.05 | 161.05 | +6.05 (+3.90%) | 22,850 |
| 14 Jun 2017 | INR | 155 | 157 | 154.15 | 155 | 155 | -0.25 (-0.16%) | 1,231 |
| 13 Jun 2017 | INR | 154.05 | 159 | 154 | 155.25 | 155.25 | -0.5 (-0.32%) | 8,794 |
| 12 Jun 2017 | INR | 155.05 | 156.95 | 153.4 | 155.75 | 155.75 | -1.9 (-1.21%) | 3,787 |
| 9 Jun 2017 | INR | 154.7 | 163 | 154.2 | 157.65 | 157.65 | +3.95 (+2.57%) | 16,203 |
| 8 Jun 2017 | INR | 155.35 | 156.5 | 153.05 | 153.7 | 153.7 | -1.9 (-1.22%) | 2,556 |
| 7 Jun 2017 | INR | 157.45 | 158.45 | 155.15 | 155.6 | 155.6 | -0.6 (-0.38%) | 2,724 |
| 6 Jun 2017 | INR | 154.95 | 158.45 | 154.85 | 156.2 | 156.2 | +2.75 (+1.79%) | 8,785 |
| 5 Jun 2017 | INR | 159 | 159 | 153.45 | 153.45 | 153.45 | -2.5 (-1.60%) | 4,726 |
| 2 Jun 2017 | INR | 153.85 | 159.05 | 152 | 155.95 | 155.95 | +4.85 (+3.21%) | 13,653 |
| 1 Jun 2017 | INR | 151.85 | 153.5 | 150.85 | 151.1 | 151.1 | -1.15 (-0.76%) | 2,920 |
| 31 May 2017 | INR | 155.3 | 155.3 | 151.2 | 152.25 | 152.25 | -3.05 (-1.96%) | 2,164 |
| 30 May 2017 | INR | 154.75 | 155.95 | 152.9 | 155.3 | 155.3 | +0.4 (+0.26%) | 2,110 |
| 29 May 2017 | INR | 159.6 | 160.85 | 154.1 | 154.9 | 154.9 | -4.1 (-2.58%) | 4,700 |
| 26 May 2017 | INR | 154.25 | 159.9 | 154.2 | 159 | 159 | +5.9 (+3.85%) | 11,584 |
| 25 May 2017 | INR | 150.8 | 154 | 150.65 | 153.1 | 153.1 | +2.05 (+1.36%) | 2,928 |
| 24 May 2017 | INR | 154.9 | 155 | 150.1 | 151.05 | 151.05 | -2.6 (-1.69%) | 5,599 |
| 23 May 2017 | INR | 158 | 158 | 151.45 | 153.65 | 153.65 | -8.2 (-5.07%) | 6,888 |
| 22 May 2017 | INR | 160 | 169.8 | 155.95 | 161.85 | 161.85 | +3.05 (+1.92%) | 7,209 |
| 19 May 2017 | INR | 162.1 | 162.8 | 157.1 | 158.8 | 158.8 | -2.2 (-1.37%) | 12,365 |
