| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 148.5 | 148.5 | 145.65 | 146.35 | 146.35 | -1.95 (-1.31%) | 42,112 |
| 29 Jun 2017 | INR | 146.5 | 149.35 | 146.2 | 148.3 | 148.3 | +2.25 (+1.54%) | 160,012 |
| 28 Jun 2017 | INR | 148.75 | 149.05 | 145.05 | 146.05 | 146.05 | -3 (-2.01%) | 78,608 |
| 27 Jun 2017 | INR | 151 | 152.9 | 148.1 | 149.05 | 149.05 | +2.8 (+1.91%) | 147,144 |
| 23 Jun 2017 | INR | 151.1 | 151.25 | 145 | 146.25 | 146.25 | -4.65 (-3.08%) | 112,680 |
| 22 Jun 2017 | INR | 152.65 | 154 | 150.4 | 150.9 | 150.9 | -0.75 (-0.49%) | 53,675 |
| 21 Jun 2017 | INR | 155.3 | 155.95 | 151 | 151.65 | 151.65 | -2.95 (-1.91%) | 70,141 |
| 20 Jun 2017 | INR | 151 | 155.15 | 150.15 | 154.6 | 154.6 | +4.25 (+2.83%) | 71,508 |
| 19 Jun 2017 | INR | 154 | 154.4 | 149.6 | 150.35 | 150.35 | -2.7 (-1.76%) | 57,191 |
| 16 Jun 2017 | INR | 154.5 | 155.7 | 152.5 | 153.05 | 153.05 | -0.8 (-0.52%) | 44,262 |
| 15 Jun 2017 | INR | 154.4 | 155.45 | 153 | 153.85 | 153.85 | -0.2 (-0.13%) | 58,864 |
| 14 Jun 2017 | INR | 155.75 | 157.05 | 152.9 | 154.05 | 154.05 | -0.75 (-0.48%) | 99,744 |
| 13 Jun 2017 | INR | 154.65 | 156.4 | 153.4 | 154.8 | 154.8 | +0.45 (+0.29%) | 113,957 |
| 12 Jun 2017 | INR | 153.75 | 155.8 | 153.5 | 154.35 | 154.35 | -1.35 (-0.87%) | 45,321 |
| 9 Jun 2017 | INR | 153.35 | 160.05 | 153 | 155.7 | 155.7 | +2.4 (+1.57%) | 132,656 |
| 8 Jun 2017 | INR | 155 | 155.55 | 152.9 | 153.3 | 153.3 | -1.3 (-0.84%) | 47,561 |
| 7 Jun 2017 | INR | 155 | 155.3 | 153 | 154.6 | 154.6 | +1.3 (+0.85%) | 45,887 |
| 6 Jun 2017 | INR | 155 | 157.55 | 151.8 | 153.3 | 153.3 | -0.75 (-0.49%) | 51,752 |
| 5 Jun 2017 | INR | 155.45 | 157.5 | 153.5 | 154.05 | 154.05 | -1 (-0.64%) | 60,645 |
| 2 Jun 2017 | INR | 152.1 | 157.15 | 152.1 | 155.05 | 155.05 | +0.4 (+0.26%) | 51,080 |
| 1 Jun 2017 | INR | 155.5 | 158.2 | 153.95 | 154.65 | 154.65 | -0.85 (-0.55%) | 64,093 |
| 31 May 2017 | INR | 157.75 | 158.5 | 154.35 | 155.5 | 155.5 | -1.15 (-0.73%) | 69,786 |
| 30 May 2017 | INR | 156 | 159 | 154.45 | 156.65 | 156.65 | +0.4 (+0.26%) | 209,687 |
| 29 May 2017 | INR | 160.2 | 161.5 | 155.4 | 156.25 | 156.25 | -3.85 (-2.40%) | 79,411 |
| 26 May 2017 | INR | 159 | 160.95 | 156.35 | 160.1 | 160.1 | +2 (+1.27%) | 104,211 |
| 25 May 2017 | INR | 153 | 159.2 | 153 | 158.1 | 158.1 | +5.55 (+3.64%) | 86,879 |
| 24 May 2017 | INR | 158.5 | 161.3 | 151 | 152.55 | 152.55 | -5.35 (-3.39%) | 159,058 |
| 23 May 2017 | INR | 161 | 161 | 151.5 | 157.9 | 157.9 | -2.3 (-1.44%) | 181,217 |
| 22 May 2017 | INR | 161.5 | 163.5 | 158.3 | 160.2 | 160.2 | -0.05 (-0.03%) | 108,971 |
| 19 May 2017 | INR | 161 | 164.15 | 158.5 | 160.25 | 160.25 | +0.1 (+0.06%) | 120,969 |
