| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 183.95 | 183.95 | 181 | 182.65 | 182.65 | -1.2 (-0.65%) | 12,839 |
| 29 Jun 2017 | INR | 180.5 | 185.4 | 180.5 | 183.85 | 183.85 | +2.2 (+1.21%) | 21,005 |
| 28 Jun 2017 | INR | 185.85 | 185.85 | 178.65 | 181.65 | 181.65 | -4.15 (-2.23%) | 19,534 |
| 27 Jun 2017 | INR | 191.9 | 191.9 | 182.6 | 185.8 | 185.8 | -4.85 (-2.54%) | 29,628 |
| 23 Jun 2017 | INR | 195.3 | 196.65 | 188 | 190.65 | 190.65 | -2.2 (-1.14%) | 47,055 |
| 22 Jun 2017 | INR | 197.25 | 197.7 | 192.05 | 192.85 | 192.85 | -2.95 (-1.51%) | 23,387 |
| 21 Jun 2017 | INR | 198 | 198.45 | 195 | 195.8 | 195.8 | +0.05 (+0.03%) | 44,879 |
| 20 Jun 2017 | INR | 198 | 199.85 | 194.8 | 195.75 | 195.75 | +0.35 (+0.18%) | 92,509 |
| 19 Jun 2017 | INR | 194 | 198.95 | 194 | 195.4 | 195.4 | +1.55 (+0.80%) | 27,607 |
| 16 Jun 2017 | INR | 193.2 | 195.6 | 192 | 193.85 | 193.85 | +1.75 (+0.91%) | 26,031 |
| 15 Jun 2017 | INR | 195.05 | 196 | 191.6 | 192.1 | 192.1 | -2.75 (-1.41%) | 18,407 |
| 14 Jun 2017 | INR | 196.35 | 203.5 | 194 | 194.85 | 194.85 | -1.6 (-0.81%) | 81,315 |
| 13 Jun 2017 | INR | 196.5 | 198.25 | 195.45 | 196.45 | 196.45 | +1.35 (+0.69%) | 15,325 |
| 12 Jun 2017 | INR | 195 | 198.55 | 193.5 | 195.1 | 195.1 | +0.25 (+0.13%) | 23,284 |
| 9 Jun 2017 | INR | 194.75 | 199.65 | 193.2 | 194.85 | 194.85 | +0.65 (+0.33%) | 47,595 |
| 8 Jun 2017 | INR | 196.45 | 197.1 | 193.05 | 194.2 | 194.2 | -0.5 (-0.26%) | 18,949 |
| 7 Jun 2017 | INR | 198.05 | 200.7 | 193.55 | 194.7 | 194.7 | -3.1 (-1.57%) | 194,295 |
| 6 Jun 2017 | INR | 198.2 | 201.8 | 195.8 | 197.8 | 197.8 | -0.65 (-0.33%) | 19,207 |
| 5 Jun 2017 | INR | 197 | 201.8 | 196.6 | 198.45 | 198.45 | +0.7 (+0.35%) | 21,125 |
| 2 Jun 2017 | INR | 198.55 | 203 | 196.3 | 197.75 | 197.75 | -0.6 (-0.30%) | 32,573 |
| 1 Jun 2017 | INR | 193.5 | 201.95 | 192.9 | 198.35 | 198.35 | +5.8 (+3.01%) | 41,627 |
| 31 May 2017 | INR | 191 | 195.5 | 187.9 | 192.55 | 192.55 | +3 (+1.58%) | 20,171 |
| 30 May 2017 | INR | 189.1 | 194.35 | 186.6 | 189.55 | 189.55 | +0.65 (+0.34%) | 38,049 |
| 29 May 2017 | INR | 190 | 194.55 | 188.15 | 188.9 | 188.9 | -4.6 (-2.38%) | 16,090 |
| 26 May 2017 | INR | 189 | 196.3 | 187.2 | 193.5 | 193.5 | +5.95 (+3.17%) | 30,554 |
| 25 May 2017 | INR | 183.65 | 188.7 | 183.5 | 187.55 | 187.55 | +4.1 (+2.23%) | 20,932 |
| 24 May 2017 | INR | 185 | 188.7 | 178.85 | 183.45 | 183.45 | -0.45 (-0.24%) | 26,145 |
| 23 May 2017 | INR | 195 | 195.15 | 181 | 183.9 | 183.9 | -8.9 (-4.62%) | 52,680 |
| 22 May 2017 | INR | 197 | 200.7 | 190.15 | 192.8 | 192.8 | -3.4 (-1.73%) | 34,208 |
| 19 May 2017 | INR | 200.4 | 203.4 | 194.8 | 196.2 | 196.2 | +2.65 (+1.37%) | 67,307 |
