| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 163.5 | 171.55 | 163.5 | 171.4 | 34.28 | +8 (+4.90%) | 1,737 |
| 29 Jun 2017 | INR | 170 | 172.7 | 163.1 | 163.4 | 32.68 | -1.6 (-0.97%) | 1,716 |
| 28 Jun 2017 | INR | 170 | 170 | 165 | 165 | 33 | -2.7 (-1.61%) | 970 |
| 27 Jun 2017 | INR | 169.1 | 178 | 165.15 | 167.7 | 33.54 | -5.25 (-3.04%) | 1,187 |
| 23 Jun 2017 | INR | 175 | 175 | 169.1 | 172.95 | 34.59 | +0.95 (+0.55%) | 440 |
| 22 Jun 2017 | INR | 173 | 180 | 171 | 172 | 34.4 | -5 (-2.82%) | 1,773 |
| 21 Jun 2017 | INR | 170 | 178.35 | 170 | 177 | 35.4 | +7.1 (+4.18%) | 16,188 |
| 20 Jun 2017 | INR | 178.5 | 178.5 | 165 | 169.9 | 33.98 | -0.1 (-0.06%) | 1,218 |
| 19 Jun 2017 | INR | 168.55 | 176.95 | 165 | 170 | 34 | +1.45 (+0.86%) | 6,735 |
| 16 Jun 2017 | INR | 162 | 168.55 | 162 | 168.55 | 33.71 | +8 (+4.98%) | 7,447 |
| 15 Jun 2017 | INR | 161.6 | 162 | 160 | 160.55 | 32.11 | -1.2 (-0.74%) | 1,605 |
| 14 Jun 2017 | INR | 167.5 | 167.5 | 161.5 | 161.75 | 32.35 | -5.65 (-3.38%) | 764 |
| 13 Jun 2017 | INR | 165 | 167.95 | 160.05 | 167.4 | 33.48 | +2.4 (+1.45%) | 4,638 |
| 12 Jun 2017 | INR | 169.9 | 169.9 | 160 | 165 | 33 | -3 (-1.79%) | 1,627 |
| 9 Jun 2017 | INR | 168.7 | 168.7 | 163.1 | 168 | 33.6 | +4.55 (+2.78%) | 225 |
| 8 Jun 2017 | INR | 169.4 | 169.4 | 163 | 163.45 | 32.69 | +0.05 (+0.03%) | 264 |
| 7 Jun 2017 | INR | 164.5 | 165 | 161.25 | 163.4 | 32.68 | -2.85 (-1.71%) | 789 |
| 6 Jun 2017 | INR | 176.05 | 176.05 | 166.25 | 166.25 | 33.25 | -8.75 (-5%) | 1,231 |
| 5 Jun 2017 | INR | 174 | 176.05 | 168.15 | 175 | 35 | +0.85 (+0.49%) | 2,036 |
| 2 Jun 2017 | INR | 170.05 | 174.95 | 165 | 174.15 | 34.83 | +4.85 (+2.86%) | 2,959 |
| 1 Jun 2017 | INR | 166 | 169.3 | 161.5 | 169.3 | 33.86 | +8.05 (+4.99%) | 10,268 |
| 31 May 2017 | INR | 155.75 | 168.55 | 153 | 161.25 | 32.25 | +0.7 (+0.44%) | 5,900 |
| 30 May 2017 | INR | 164.05 | 164.05 | 152 | 160.55 | 32.11 | +0.55 (+0.34%) | 5,194 |
| 29 May 2017 | INR | 158.05 | 164.05 | 157 | 160 | 32 | -2.55 (-1.57%) | 3,391 |
| 26 May 2017 | INR | 160 | 167.85 | 160 | 162.55 | 32.51 | +2.65 (+1.66%) | 5,438 |
| 25 May 2017 | INR | 154 | 161.8 | 154 | 159.9 | 31.98 | +3.6 (+2.30%) | 1,162 |
| 24 May 2017 | INR | 160 | 163.75 | 155.05 | 156.3 | 31.26 | -5.5 (-3.40%) | 2,042 |
| 23 May 2017 | INR | 160 | 163.75 | 158 | 161.8 | 32.36 | -0.4 (-0.25%) | 3,229 |
| 22 May 2017 | INR | 165 | 168 | 162 | 162.2 | 32.44 | -2.5 (-1.52%) | 2,241 |
| 19 May 2017 | INR | 168.9 | 168.9 | 163.5 | 164.7 | 32.94 | -0.05 (-0.03%) | 2,287 |
