| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 162 | 162 | 159 | 159.55 | 159.55 | -1.8 (-1.12%) | 4,463 |
| 29 Jun 2017 | INR | 159.2 | 163.4 | 159.2 | 161.35 | 161.35 | +2.85 (+1.80%) | 5,062 |
| 28 Jun 2017 | INR | 158.5 | 163.8 | 157 | 158.5 | 158.5 | -1.6 (-1.00%) | 5,664 |
| 27 Jun 2017 | INR | 163 | 164 | 159 | 160.1 | 160.1 | -2.95 (-1.81%) | 6,169 |
| 23 Jun 2017 | INR | 167.65 | 167.65 | 162.65 | 163.05 | 163.05 | -2.45 (-1.48%) | 6,982 |
| 22 Jun 2017 | INR | 167 | 170.4 | 165.4 | 165.5 | 165.5 | -2.2 (-1.31%) | 13,490 |
| 21 Jun 2017 | INR | 170.2 | 172.85 | 167.15 | 167.7 | 167.7 | -4.2 (-2.44%) | 7,970 |
| 20 Jun 2017 | INR | 172 | 173.45 | 170.6 | 171.9 | 171.9 | +0.1 (+0.06%) | 4,363 |
| 19 Jun 2017 | INR | 172.5 | 173.5 | 171.4 | 171.8 | 171.8 | -0.15 (-0.09%) | 3,351 |
| 16 Jun 2017 | INR | 173.2 | 174 | 171.25 | 171.95 | 171.95 | -0.9 (-0.52%) | 13,999 |
| 15 Jun 2017 | INR | 173 | 175.5 | 172 | 172.85 | 172.85 | +1.1 (+0.64%) | 6,504 |
| 14 Jun 2017 | INR | 174.7 | 175.4 | 171.2 | 171.75 | 171.75 | -1.25 (-0.72%) | 9,185 |
| 13 Jun 2017 | INR | 172.35 | 177.2 | 172.35 | 173 | 173 | +1.5 (+0.87%) | 15,073 |
| 12 Jun 2017 | INR | 172.15 | 173 | 170 | 171.5 | 171.5 | -1.05 (-0.61%) | 15,050 |
| 9 Jun 2017 | INR | 172.35 | 174.45 | 172 | 172.55 | 172.55 | -1.85 (-1.06%) | 9,268 |
| 8 Jun 2017 | INR | 173.5 | 176.65 | 171.6 | 174.4 | 174.4 | +1.75 (+1.01%) | 16,416 |
| 7 Jun 2017 | INR | 171.55 | 173.7 | 171.45 | 172.65 | 172.65 | +0.4 (+0.23%) | 6,861 |
| 6 Jun 2017 | INR | 174.7 | 175.5 | 171 | 172.25 | 172.25 | -1.35 (-0.78%) | 7,624 |
| 5 Jun 2017 | INR | 173.1 | 176.9 | 172.65 | 173.6 | 173.6 | -1.1 (-0.63%) | 7,683 |
| 2 Jun 2017 | INR | 174.55 | 176.45 | 172.95 | 174.7 | 174.7 | -0.7 (-0.40%) | 12,859 |
| 1 Jun 2017 | INR | 172.7 | 177.7 | 170.7 | 175.4 | 175.4 | +2.7 (+1.56%) | 21,665 |
| 31 May 2017 | INR | 173.6 | 178.7 | 167.3 | 172.7 | 172.7 | -1.8 (-1.03%) | 17,198 |
| 30 May 2017 | INR | 173.05 | 180.25 | 170.5 | 174.5 | 174.5 | +1.7 (+0.98%) | 32,760 |
| 29 May 2017 | INR | 176 | 179.75 | 171 | 172.8 | 172.8 | -2.75 (-1.57%) | 29,453 |
| 26 May 2017 | INR | 178.9 | 182.15 | 175.25 | 175.55 | 175.55 | -3.1 (-1.74%) | 25,510 |
| 25 May 2017 | INR | 171.9 | 188 | 165.7 | 178.65 | 178.65 | +13 (+7.85%) | 90,765 |
| 24 May 2017 | INR | 172 | 172 | 164.95 | 165.65 | 165.65 | -6 (-3.50%) | 18,115 |
| 23 May 2017 | INR | 179.3 | 179.55 | 169.7 | 171.65 | 171.65 | -6.5 (-3.65%) | 33,524 |
| 22 May 2017 | INR | 178.4 | 184.6 | 174.1 | 178.15 | 178.15 | +2.05 (+1.16%) | 45,504 |
| 19 May 2017 | INR | 181.3 | 183.3 | 174.3 | 176.1 | 176.1 | -4.75 (-2.63%) | 34,607 |
