| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 216.5 | 223.95 | 211.7 | 220.8 | 220.8 | +6.05 (+2.82%) | 102,726 |
| 29 Jun 2017 | INR | 212.5 | 223.05 | 210.55 | 214.75 | 214.75 | +2.05 (+0.96%) | 114,345 |
| 28 Jun 2017 | INR | 201 | 215.05 | 195 | 212.7 | 212.7 | +13.15 (+6.59%) | 115,453 |
| 27 Jun 2017 | INR | 189.55 | 208.55 | 188.7 | 199.55 | 199.55 | +13.3 (+7.14%) | 212,128 |
| 23 Jun 2017 | INR | 190.2 | 195.3 | 183.85 | 186.25 | 186.25 | -3.15 (-1.66%) | 59,498 |
| 22 Jun 2017 | INR | 166 | 194.1 | 166 | 189.4 | 189.4 | +21.75 (+12.97%) | 333,106 |
| 21 Jun 2017 | INR | 167 | 173.6 | 166 | 167.65 | 167.65 | +1 (+0.60%) | 6,411 |
| 20 Jun 2017 | INR | 167.5 | 168 | 164.15 | 166.65 | 166.65 | -0.9 (-0.54%) | 4,474 |
| 19 Jun 2017 | INR | 167.55 | 168 | 164.3 | 167.55 | 167.55 | +0.4 (+0.24%) | 7,748 |
| 16 Jun 2017 | INR | 171.05 | 171.5 | 166.5 | 167.15 | 167.15 | -1.9 (-1.12%) | 4,699 |
| 15 Jun 2017 | INR | 175.6 | 176.65 | 168.15 | 169.05 | 169.05 | -8.5 (-4.79%) | 4,972 |
| 14 Jun 2017 | INR | 175 | 179.5 | 171.55 | 177.55 | 177.55 | +0.25 (+0.14%) | 158,416 |
| 13 Jun 2017 | INR | 179.2 | 179.5 | 173 | 177.3 | 177.3 | +5.25 (+3.05%) | 3,906 |
| 12 Jun 2017 | INR | 171.4 | 173.4 | 168.1 | 172.05 | 172.05 | +0.15 (+0.09%) | 1,397 |
| 9 Jun 2017 | INR | 173 | 174.85 | 170 | 171.9 | 171.9 | -0.9 (-0.52%) | 570 |
| 8 Jun 2017 | INR | 175 | 175.75 | 171.5 | 172.8 | 172.8 | -3.8 (-2.15%) | 3,911 |
| 7 Jun 2017 | INR | 174.5 | 178 | 172 | 176.6 | 176.6 | +2.55 (+1.47%) | 8,556 |
| 6 Jun 2017 | INR | 177.65 | 177.8 | 173.3 | 174.05 | 174.05 | -5.3 (-2.96%) | 4,812 |
| 5 Jun 2017 | INR | 181 | 184.45 | 178.65 | 179.35 | 179.35 | -0.2 (-0.11%) | 18,246 |
| 2 Jun 2017 | INR | 180.05 | 183 | 178.7 | 179.55 | 179.55 | -0.35 (-0.19%) | 13,615 |
| 1 Jun 2017 | INR | 170.95 | 182.8 | 168 | 179.9 | 179.9 | +15.2 (+9.23%) | 23,957 |
| 31 May 2017 | INR | 164.95 | 174 | 162 | 164.7 | 164.7 | +2.35 (+1.45%) | 20,128 |
| 30 May 2017 | INR | 160 | 163.65 | 158.5 | 162.35 | 162.35 | +4.25 (+2.69%) | 9,833 |
| 29 May 2017 | INR | 169.8 | 170 | 157 | 158.1 | 158.1 | -13.4 (-7.81%) | 23,627 |
| 26 May 2017 | INR | 162 | 177 | 162 | 171.5 | 171.5 | +9.7 (+6.00%) | 33,504 |
| 25 May 2017 | INR | 155 | 162.7 | 153 | 161.8 | 161.8 | +9.4 (+6.17%) | 14,337 |
| 24 May 2017 | INR | 148.75 | 155.8 | 148.75 | 152.4 | 152.4 | +4.9 (+3.32%) | 11,075 |
| 23 May 2017 | INR | 150.3 | 150.3 | 144.9 | 147.5 | 147.5 | -6.15 (-4.00%) | 7,284 |
| 22 May 2017 | INR | 160.45 | 160.45 | 151.2 | 153.65 | 153.65 | -7.9 (-4.89%) | 3,533 |
| 19 May 2017 | INR | 161.5 | 163.9 | 156.5 | 161.55 | 161.55 | +2.55 (+1.60%) | 8,637 |
