| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 160 | 160.2 | 157.2 | 158 | 158 | -2.15 (-1.34%) | 26,192 |
| 29 Jun 2017 | INR | 158 | 162.85 | 157.8 | 160.15 | 160.15 | +3.05 (+1.94%) | 61,301 |
| 28 Jun 2017 | INR | 157.05 | 158.1 | 156.15 | 157.1 | 157.1 | -0.95 (-0.60%) | 21,833 |
| 27 Jun 2017 | INR | 161 | 161.85 | 156 | 158.05 | 158.05 | -2 (-1.25%) | 71,292 |
| 23 Jun 2017 | INR | 159 | 162.4 | 159 | 160.05 | 160.05 | -0.1 (-0.06%) | 90,875 |
| 22 Jun 2017 | INR | 160.95 | 162.6 | 157.3 | 160.15 | 160.15 | -0.35 (-0.22%) | 63,416 |
| 21 Jun 2017 | INR | 160.5 | 161.1 | 157.9 | 160.5 | 160.5 | +0.4 (+0.25%) | 29,578 |
| 20 Jun 2017 | INR | 160.4 | 162.5 | 159 | 160.1 | 160.1 | +0.2 (+0.13%) | 14,077 |
| 19 Jun 2017 | INR | 161 | 162.7 | 159.1 | 159.9 | 159.9 | -1.6 (-0.99%) | 26,934 |
| 16 Jun 2017 | INR | 162.75 | 162.9 | 160 | 161.5 | 161.5 | -0.6 (-0.37%) | 126,719 |
| 15 Jun 2017 | INR | 161.7 | 163.85 | 161.65 | 162.1 | 162.1 | -0.35 (-0.22%) | 72,052 |
| 14 Jun 2017 | INR | 163.7 | 163.7 | 161.2 | 162.45 | 162.45 | -0.15 (-0.09%) | 78,294 |
| 13 Jun 2017 | INR | 162.5 | 164.6 | 160.1 | 162.6 | 162.6 | +1.9 (+1.18%) | 43,544 |
| 12 Jun 2017 | INR | 161.75 | 162.95 | 160.2 | 160.7 | 160.7 | -0.95 (-0.59%) | 22,848 |
| 9 Jun 2017 | INR | 166.55 | 166.55 | 161 | 161.65 | 161.65 | -3.3 (-2.00%) | 91,566 |
| 8 Jun 2017 | INR | 165 | 167.85 | 163.5 | 164.95 | 164.95 | +0.95 (+0.58%) | 94,401 |
| 7 Jun 2017 | INR | 163.8 | 168.5 | 162.6 | 164 | 164 | -0.75 (-0.46%) | 90,408 |
| 6 Jun 2017 | INR | 166 | 168.1 | 163.6 | 164.75 | 164.75 | -0.8 (-0.48%) | 46,116 |
| 5 Jun 2017 | INR | 167.8 | 167.8 | 163.95 | 165.55 | 165.55 | -1.5 (-0.90%) | 25,870 |
| 2 Jun 2017 | INR | 170.7 | 170.8 | 166.4 | 167.05 | 167.05 | -0.85 (-0.51%) | 36,037 |
| 1 Jun 2017 | INR | 167.5 | 171.5 | 167 | 167.9 | 167.9 | +2.65 (+1.60%) | 227,697 |
| 31 May 2017 | INR | 164 | 166 | 161.9 | 165.25 | 165.25 | +2.45 (+1.50%) | 83,780 |
| 30 May 2017 | INR | 164 | 167.65 | 160.75 | 162.8 | 162.8 | -1.25 (-0.76%) | 57,243 |
| 29 May 2017 | INR | 158.15 | 167.3 | 158.05 | 164.05 | 164.05 | +5.95 (+3.76%) | 168,822 |
| 26 May 2017 | INR | 157.25 | 160 | 153 | 158.1 | 158.1 | +2.05 (+1.31%) | 98,259 |
| 25 May 2017 | INR | 155.65 | 160.8 | 154.15 | 156.05 | 156.05 | +1.15 (+0.74%) | 140,421 |
| 24 May 2017 | INR | 155.7 | 159.1 | 154 | 154.9 | 154.9 | +0.95 (+0.62%) | 173,972 |
| 23 May 2017 | INR | 158.25 | 158.8 | 152.1 | 153.95 | 153.95 | -6 (-3.75%) | 55,345 |
| 22 May 2017 | INR | 163.8 | 163.8 | 159 | 159.95 | 159.95 | -2.9 (-1.78%) | 114,380 |
| 19 May 2017 | INR | 165.95 | 166.9 | 160.15 | 162.85 | 162.85 | -1.05 (-0.64%) | 77,580 |
