| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 174.65 | 175.6 | 172.75 | 173.65 | 173.65 | -0.85 (-0.49%) | 6,681 |
| 29 Jun 2017 | INR | 174.65 | 175.9 | 174 | 174.5 | 174.5 | -0.05 (-0.03%) | 8,793 |
| 28 Jun 2017 | INR | 172.7 | 175.05 | 172.1 | 174.55 | 174.55 | +0.5 (+0.29%) | 8,230 |
| 27 Jun 2017 | INR | 178.15 | 178.15 | 173.5 | 174.05 | 174.05 | -2.95 (-1.67%) | 16,118 |
| 23 Jun 2017 | INR | 179.9 | 179.9 | 177 | 177 | 177 | -3.5 (-1.94%) | 9,529 |
| 22 Jun 2017 | INR | 180.85 | 182 | 179.5 | 180.5 | 180.5 | -0.3 (-0.17%) | 14,914 |
| 21 Jun 2017 | INR | 180.7 | 181.35 | 180 | 180.8 | 180.8 | +0.25 (+0.14%) | 4,411 |
| 20 Jun 2017 | INR | 179.15 | 183.4 | 178.8 | 180.55 | 180.55 | +0.55 (+0.31%) | 6,140 |
| 19 Jun 2017 | INR | 182 | 183.2 | 179.75 | 180 | 180 | -1 (-0.55%) | 3,862 |
| 16 Jun 2017 | INR | 182.5 | 183.75 | 179 | 181 | 181 | -1.2 (-0.66%) | 10,946 |
| 15 Jun 2017 | INR | 181.5 | 184.9 | 180.1 | 182.2 | 182.2 | -2.85 (-1.54%) | 26,696 |
| 14 Jun 2017 | INR | 178.7 | 190 | 178.3 | 185.05 | 185.05 | +8.15 (+4.61%) | 67,392 |
| 13 Jun 2017 | INR | 177 | 178.3 | 175.5 | 176.9 | 176.9 | +1.3 (+0.74%) | 5,781 |
| 12 Jun 2017 | INR | 181.3 | 181.5 | 175.15 | 175.6 | 175.6 | -7.4 (-4.04%) | 11,011 |
| 9 Jun 2017 | INR | 178.1 | 184.9 | 177.25 | 183 | 183 | +4.45 (+2.49%) | 18,796 |
| 8 Jun 2017 | INR | 179.45 | 180 | 177.55 | 178.55 | 178.55 | -0.9 (-0.50%) | 13,783 |
| 7 Jun 2017 | INR | 177.5 | 180.3 | 176.55 | 179.45 | 179.45 | +0.75 (+0.42%) | 20,851 |
| 6 Jun 2017 | INR | 172.7 | 179 | 172.7 | 178.7 | 178.7 | +5.65 (+3.26%) | 27,409 |
| 5 Jun 2017 | INR | 170 | 173.9 | 170 | 173.05 | 173.05 | +3.8 (+2.25%) | 16,032 |
| 2 Jun 2017 | INR | 167 | 172.4 | 165.3 | 169.25 | 169.25 | +2.3 (+1.38%) | 54,207 |
| 1 Jun 2017 | INR | 165.9 | 169.75 | 165.4 | 166.95 | 166.95 | +0.6 (+0.36%) | 20,185 |
| 31 May 2017 | INR | 170 | 173 | 164 | 166.35 | 166.35 | -0.25 (-0.15%) | 46,663 |
| 30 May 2017 | INR | 165.5 | 168.75 | 165.45 | 166.6 | 166.6 | +0.5 (+0.30%) | 6,603 |
| 29 May 2017 | INR | 170 | 171.45 | 162.1 | 166.1 | 166.1 | -2.4 (-1.42%) | 9,957 |
| 26 May 2017 | INR | 167.7 | 170 | 165.35 | 168.5 | 168.5 | +2.7 (+1.63%) | 10,485 |
| 25 May 2017 | INR | 166.95 | 170.7 | 165 | 165.8 | 165.8 | -0.05 (-0.03%) | 9,486 |
| 24 May 2017 | INR | 170.35 | 170.65 | 165 | 165.85 | 165.85 | -2.85 (-1.69%) | 10,045 |
| 23 May 2017 | INR | 173.8 | 173.8 | 168 | 168.7 | 168.7 | -5 (-2.88%) | 13,412 |
| 22 May 2017 | INR | 178.65 | 179.1 | 172 | 173.7 | 173.7 | -1.7 (-0.97%) | 7,769 |
| 19 May 2017 | INR | 178.95 | 181.95 | 174 | 175.4 | 175.4 | -0.45 (-0.26%) | 30,772 |
