| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 179 | 183.85 | 177.25 | 181.8 | 181.8 | +2.85 (+1.59%) | 2,642 |
| 27 Jun 2017 | INR | 194.1 | 194.1 | 177.25 | 178.95 | 178.95 | -16.75 (-8.56%) | 5,785 |
| 23 Jun 2017 | INR | 200 | 200 | 193.5 | 195.7 | 195.7 | -4.25 (-2.13%) | 170 |
| 22 Jun 2017 | INR | 200.25 | 200.25 | 197.45 | 199.95 | 199.95 | -0.1 (-0.05%) | 686 |
| 21 Jun 2017 | INR | 203.35 | 203.8 | 199.5 | 200.05 | 200.05 | -3.1 (-1.53%) | 860 |
| 20 Jun 2017 | INR | 203 | 206 | 202.5 | 203.15 | 203.15 | +2.8 (+1.40%) | 824 |
| 19 Jun 2017 | INR | 200.25 | 202.5 | 197.5 | 200.35 | 200.35 | -1.35 (-0.67%) | 3,087 |
| 16 Jun 2017 | INR | 203.1 | 207 | 199 | 201.7 | 201.7 | -3.75 (-1.83%) | 4,361 |
| 15 Jun 2017 | INR | 206.1 | 206.9 | 203.1 | 205.45 | 205.45 | +1.1 (+0.54%) | 3,370 |
| 14 Jun 2017 | INR | 202 | 207 | 202 | 204.35 | 204.35 | +0.3 (+0.15%) | 429 |
| 13 Jun 2017 | INR | 207 | 207.5 | 200.5 | 204.05 | 204.05 | -1.65 (-0.80%) | 1,050 |
| 12 Jun 2017 | INR | 207 | 207 | 204.5 | 205.7 | 205.7 | +0.4 (+0.19%) | 1,756 |
| 9 Jun 2017 | INR | 208 | 208.25 | 204.75 | 205.3 | 205.3 | +0.1 (+0.05%) | 2,328 |
| 8 Jun 2017 | INR | 208 | 208 | 205 | 205.2 | 205.2 | -1.6 (-0.77%) | 1,455 |
| 7 Jun 2017 | INR | 210 | 212 | 205.3 | 206.8 | 206.8 | -0.45 (-0.22%) | 3,329 |
| 6 Jun 2017 | INR | 209 | 223 | 206.5 | 207.25 | 207.25 | +1.3 (+0.63%) | 2,058 |
| 5 Jun 2017 | INR | 210.6 | 210.6 | 205.95 | 205.95 | 205.95 | -0.05 (-0.02%) | 740 |
| 2 Jun 2017 | INR | 207 | 209 | 206 | 206 | 206 | 0.0 (0.0%) | 4,800 |
| 1 Jun 2017 | INR | 207.55 | 208.75 | 206 | 206 | 206 | -1.55 (-0.75%) | 755 |
| 31 May 2017 | INR | 204.35 | 215 | 204.35 | 207.55 | 207.55 | +4.2 (+2.07%) | 4,344 |
| 30 May 2017 | INR | 210 | 210 | 203.35 | 203.35 | 203.35 | -2.45 (-1.19%) | 3,345 |
| 29 May 2017 | INR | 205.5 | 207.9 | 204.55 | 205.8 | 205.8 | -4.75 (-2.26%) | 2,456 |
| 26 May 2017 | INR | 201.7 | 212 | 201.7 | 210.55 | 210.55 | +10.55 (+5.28%) | 4,302 |
| 25 May 2017 | INR | 192.3 | 200.7 | 192.15 | 200 | 200 | +5.7 (+2.93%) | 2,415 |
| 24 May 2017 | INR | 193.7 | 196.45 | 191 | 194.3 | 194.3 | +1.9 (+0.99%) | 3,031 |
| 23 May 2017 | INR | 207 | 207 | 191.5 | 192.4 | 192.4 | -6.35 (-3.19%) | 3,289 |
| 22 May 2017 | INR | 207.35 | 208 | 197.2 | 198.75 | 198.75 | -5.65 (-2.76%) | 3,248 |
| 19 May 2017 | INR | 207 | 209 | 202 | 204.4 | 204.4 | -1.6 (-0.78%) | 2,648 |
| 18 May 2017 | INR | 211 | 216 | 205 | 206 | 206 | -10 (-4.63%) | 5,150 |
| 17 May 2017 | INR | 224.4 | 225.95 | 210.25 | 216 | 216 | -10.8 (-4.76%) | 19,838 |
