| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 181.3 | 184.7 | 178 | 179.85 | 179.85 | -4.2 (-2.28%) | 15,169 |
| 29 Jun 2017 | INR | 186.5 | 189.9 | 183.4 | 184.05 | 184.05 | +4.85 (+2.71%) | 15,677 |
| 28 Jun 2017 | INR | 182 | 182 | 178.3 | 179.2 | 179.2 | -2.7 (-1.48%) | 8,171 |
| 27 Jun 2017 | INR | 190 | 191 | 181 | 181.9 | 181.9 | -6 (-3.19%) | 9,497 |
| 23 Jun 2017 | INR | 194.9 | 195 | 186.45 | 187.9 | 187.9 | -5.75 (-2.97%) | 20,002 |
| 22 Jun 2017 | INR | 193.7 | 201.3 | 192 | 193.65 | 193.65 | +1.35 (+0.70%) | 58,267 |
| 21 Jun 2017 | INR | 194.6 | 196.9 | 191 | 192.3 | 192.3 | -3.05 (-1.56%) | 28,303 |
| 20 Jun 2017 | INR | 180 | 202.55 | 180 | 195.35 | 195.35 | +16.3 (+9.10%) | 223,857 |
| 19 Jun 2017 | INR | 184.8 | 184.8 | 178 | 179.05 | 179.05 | -2.85 (-1.57%) | 19,694 |
| 16 Jun 2017 | INR | 181.95 | 186.25 | 178.65 | 181.9 | 181.9 | +2.15 (+1.20%) | 49,353 |
| 15 Jun 2017 | INR | 182.75 | 184 | 178 | 179.75 | 179.75 | -3 (-1.64%) | 12,825 |
| 14 Jun 2017 | INR | 174.1 | 186 | 174 | 182.75 | 182.75 | +8.55 (+4.91%) | 69,218 |
| 13 Jun 2017 | INR | 176.75 | 177.5 | 173.9 | 174.2 | 174.2 | +0.5 (+0.29%) | 7,320 |
| 12 Jun 2017 | INR | 174.35 | 178.5 | 173.1 | 173.7 | 173.7 | -1.9 (-1.08%) | 18,576 |
| 9 Jun 2017 | INR | 177.55 | 178 | 175.1 | 175.6 | 175.6 | -2.15 (-1.21%) | 7,925 |
| 8 Jun 2017 | INR | 176.5 | 179.9 | 176 | 177.75 | 177.75 | +0.85 (+0.48%) | 6,821 |
| 7 Jun 2017 | INR | 176.7 | 178.5 | 175.65 | 176.9 | 176.9 | +2.05 (+1.17%) | 7,555 |
| 6 Jun 2017 | INR | 177.55 | 179 | 174.6 | 174.85 | 174.85 | -3.6 (-2.02%) | 5,329 |
| 5 Jun 2017 | INR | 177.75 | 180.95 | 177 | 178.45 | 178.45 | +0.95 (+0.54%) | 5,789 |
| 2 Jun 2017 | INR | 171.25 | 182.5 | 171.25 | 177.5 | 177.5 | +0.55 (+0.31%) | 17,717 |
| 1 Jun 2017 | INR | 177 | 180 | 176 | 176.95 | 176.95 | -0.75 (-0.42%) | 16,127 |
| 31 May 2017 | INR | 172.65 | 180 | 172.6 | 177.7 | 177.7 | +3.5 (+2.01%) | 24,967 |
| 30 May 2017 | INR | 175 | 176.85 | 170 | 174.2 | 174.2 | -1.5 (-0.85%) | 7,247 |
| 29 May 2017 | INR | 178 | 180.3 | 172.6 | 175.7 | 175.7 | -3.05 (-1.71%) | 10,528 |
| 26 May 2017 | INR | 174 | 180 | 174 | 178.75 | 178.75 | +5.7 (+3.29%) | 32,163 |
| 25 May 2017 | INR | 170.65 | 177.35 | 169.3 | 173.05 | 173.05 | +2.15 (+1.26%) | 38,971 |
| 24 May 2017 | INR | 175.35 | 179.5 | 170.05 | 170.9 | 170.9 | -5.9 (-3.34%) | 16,422 |
| 23 May 2017 | INR | 187.3 | 187.5 | 175 | 176.8 | 176.8 | -8.5 (-4.59%) | 25,344 |
| 22 May 2017 | INR | 187.2 | 191.85 | 184 | 185.3 | 185.3 | -0.4 (-0.22%) | 25,031 |
| 19 May 2017 | INR | 190.6 | 192 | 184.55 | 185.7 | 185.7 | -2.55 (-1.35%) | 15,866 |
