| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 153.95 | 153.95 | 151 | 152.05 | 138.2273 | -0.3 (-0.20%) | 989 |
| 29 Jun 2017 | INR | 151.05 | 153.3 | 151.05 | 152.35 | 138.5 | +0.35 (+0.23%) | 1,888 |
| 28 Jun 2017 | INR | 151.4 | 155 | 151.15 | 152 | 138.1818 | -0.85 (-0.56%) | 6,480 |
| 27 Jun 2017 | INR | 156 | 156 | 152 | 152.85 | 138.9545 | -2.15 (-1.39%) | 2,805 |
| 23 Jun 2017 | INR | 158.5 | 158.5 | 154 | 155 | 140.9091 | -2.8 (-1.77%) | 3,101 |
| 22 Jun 2017 | INR | 160.5 | 160.5 | 157.2 | 157.8 | 143.4545 | -2.15 (-1.34%) | 4,641 |
| 21 Jun 2017 | INR | 160.9 | 160.9 | 158.8 | 159.95 | 145.4091 | -1.15 (-0.71%) | 4,662 |
| 20 Jun 2017 | INR | 162 | 162.65 | 160.7 | 161.1 | 146.4545 | +0.05 (+0.03%) | 3,127 |
| 19 Jun 2017 | INR | 159.95 | 163 | 157.65 | 161.05 | 146.4091 | +4.05 (+2.58%) | 10,223 |
| 16 Jun 2017 | INR | 154.1 | 159.35 | 154.1 | 157 | 142.7273 | +2.75 (+1.78%) | 5,086 |
| 15 Jun 2017 | INR | 159 | 159.45 | 153.65 | 154.25 | 140.2273 | -3.9 (-2.47%) | 10,636 |
| 14 Jun 2017 | INR | 158 | 160.25 | 157.6 | 158.15 | 143.7727 | +0.4 (+0.25%) | 7,791 |
| 13 Jun 2017 | INR | 158.05 | 160 | 157.6 | 157.75 | 143.4091 | -2.45 (-1.53%) | 3,083 |
| 12 Jun 2017 | INR | 156.2 | 167.55 | 155.55 | 160.2 | 145.6364 | +4.35 (+2.79%) | 27,930 |
| 9 Jun 2017 | INR | 152.5 | 157.85 | 151.8 | 155.85 | 141.6818 | +3.35 (+2.20%) | 7,440 |
| 8 Jun 2017 | INR | 152.3 | 153.25 | 151.7 | 152.5 | 138.6364 | -0.7 (-0.46%) | 7,088 |
| 7 Jun 2017 | INR | 152 | 155 | 152 | 153.2 | 139.2727 | -0.35 (-0.23%) | 3,003 |
| 6 Jun 2017 | INR | 156.05 | 157.9 | 153 | 153.55 | 139.5909 | -4.1 (-2.60%) | 11,080 |
| 5 Jun 2017 | INR | 158.5 | 159.9 | 156.75 | 157.65 | 143.3182 | -0.95 (-0.60%) | 2,297 |
| 2 Jun 2017 | INR | 155.55 | 159.75 | 155.4 | 158.6 | 144.1818 | +5 (+3.26%) | 10,602 |
| 1 Jun 2017 | INR | 154 | 155 | 152 | 153.6 | 139.6364 | +0.25 (+0.16%) | 8,782 |
| 31 May 2017 | INR | 153 | 156 | 152 | 153.35 | 139.4091 | -0.7 (-0.45%) | 10,417 |
| 30 May 2017 | INR | 158 | 158 | 153.1 | 154.05 | 140.0455 | -6.65 (-4.14%) | 23,331 |
| 29 May 2017 | INR | 161.8 | 165.2 | 157.5 | 160.7 | 146.0909 | -1.8 (-1.11%) | 14,005 |
| 26 May 2017 | INR | 161.95 | 165 | 159.05 | 162.5 | 147.7273 | +3.15 (+1.98%) | 18,671 |
| 25 May 2017 | INR | 162 | 162 | 157 | 159.35 | 144.8636 | -2 (-1.24%) | 29,406 |
| 24 May 2017 | INR | 165 | 166.5 | 161 | 161.35 | 146.6818 | -3.4 (-2.06%) | 18,878 |
| 23 May 2017 | INR | 169.8 | 169.8 | 161.1 | 164.75 | 149.7727 | -3.8 (-2.25%) | 20,746 |
| 22 May 2017 | INR | 164.4 | 172 | 164.4 | 168.55 | 153.2273 | +7.3 (+4.53%) | 57,383 |
| 19 May 2017 | INR | 166.6 | 166.9 | 160.9 | 161.25 | 146.5909 | -3.85 (-2.33%) | 7,994 |
