| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 179.35 | 183 | 179.15 | 182.5 | 182.5 | +0.15 (+0.08%) | 3,419 |
| 29 Jun 2017 | INR | 180.3 | 183 | 178 | 182.35 | 182.35 | +2.5 (+1.39%) | 1,370 |
| 28 Jun 2017 | INR | 178 | 180 | 178 | 179.85 | 179.85 | +0.25 (+0.14%) | 2,071 |
| 27 Jun 2017 | INR | 181 | 181 | 178.8 | 179.6 | 179.6 | -0.4 (-0.22%) | 2,640 |
| 23 Jun 2017 | INR | 179 | 181.5 | 178.95 | 180 | 180 | -0.45 (-0.25%) | 3,036 |
| 22 Jun 2017 | INR | 180.5 | 182 | 180 | 180.45 | 180.45 | -1.65 (-0.91%) | 924 |
| 21 Jun 2017 | INR | 187.75 | 187.75 | 181 | 182.1 | 182.1 | 0.0 (0.0%) | 4,612 |
| 20 Jun 2017 | INR | 183.35 | 184 | 181.55 | 182.1 | 182.1 | -2 (-1.09%) | 4,064 |
| 19 Jun 2017 | INR | 185.15 | 186.1 | 183.1 | 184.1 | 184.1 | -0.2 (-0.11%) | 141,985 |
| 16 Jun 2017 | INR | 184.05 | 187 | 183.45 | 184.3 | 184.3 | +1.75 (+0.96%) | 6,608 |
| 15 Jun 2017 | INR | 184.55 | 184.9 | 182.1 | 182.55 | 182.55 | -0.1 (-0.05%) | 6,676 |
| 14 Jun 2017 | INR | 182.2 | 184.25 | 181.9 | 182.65 | 182.65 | +0.55 (+0.30%) | 3,837 |
| 13 Jun 2017 | INR | 185 | 185 | 181.35 | 182.1 | 182.1 | -2.05 (-1.11%) | 134,735 |
| 12 Jun 2017 | INR | 184.1 | 185.8 | 182.5 | 184.15 | 184.15 | -1.85 (-0.99%) | 2,243 |
| 9 Jun 2017 | INR | 189.5 | 189.75 | 185.6 | 186 | 186 | -3 (-1.59%) | 10,193 |
| 8 Jun 2017 | INR | 184.65 | 189.95 | 184.65 | 189 | 189 | +3.65 (+1.97%) | 2,477 |
| 7 Jun 2017 | INR | 185.5 | 186.45 | 182.05 | 185.35 | 185.35 | +0.45 (+0.24%) | 2,883 |
| 6 Jun 2017 | INR | 182 | 185.5 | 180.6 | 184.9 | 184.9 | +2.6 (+1.43%) | 2,217 |
| 5 Jun 2017 | INR | 181.15 | 183.85 | 180.8 | 182.3 | 182.3 | +3.2 (+1.79%) | 4,102 |
| 2 Jun 2017 | INR | 179.95 | 180.65 | 178.15 | 179.1 | 179.1 | +0.05 (+0.03%) | 4,877 |
| 1 Jun 2017 | INR | 180 | 180 | 177.75 | 179.05 | 179.05 | -0.65 (-0.36%) | 2,297 |
| 31 May 2017 | INR | 180.4 | 180.5 | 179 | 179.7 | 179.7 | +1.3 (+0.73%) | 103,243 |
| 30 May 2017 | INR | 176.4 | 179.9 | 176.4 | 178.4 | 178.4 | +2.55 (+1.45%) | 2,790 |
| 29 May 2017 | INR | 179.85 | 181 | 175.5 | 175.85 | 175.85 | -3.4 (-1.90%) | 2,341 |
| 26 May 2017 | INR | 203.5 | 203.5 | 175.25 | 179.25 | 179.25 | +1.6 (+0.90%) | 4,797 |
| 25 May 2017 | INR | 176.65 | 178.5 | 175.05 | 177.65 | 177.65 | +0.75 (+0.42%) | 3,006 |
| 24 May 2017 | INR | 178.95 | 181.5 | 175.5 | 176.9 | 176.9 | -1.7 (-0.95%) | 4,022 |
| 23 May 2017 | INR | 183.6 | 183.6 | 177 | 178.6 | 178.6 | -4.05 (-2.22%) | 2,346 |
| 22 May 2017 | INR | 185 | 185 | 181.35 | 182.65 | 182.65 | -3.55 (-1.91%) | 6,704 |
| 19 May 2017 | INR | 187 | 188.45 | 185.4 | 186.2 | 186.2 | -0.4 (-0.21%) | 4,142 |
