| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 205.5 | 207.75 | 196.1 | 200.2 | 200.2 | -9 (-4.30%) | 2,534,981 |
| 29 Jun 2017 | INR | 206.4 | 210.7 | 205.4 | 209.2 | 209.2 | +4.05 (+1.97%) | 1,638,401 |
| 28 Jun 2017 | INR | 206.7 | 209.6 | 202.9 | 205.15 | 205.15 | -1.1 (-0.53%) | 2,213,135 |
| 27 Jun 2017 | INR | 204 | 210.3 | 201.4 | 206.25 | 206.25 | +1.8 (+0.88%) | 2,891,801 |
| 23 Jun 2017 | INR | 190.75 | 206.85 | 190.15 | 204.45 | 204.45 | +12.65 (+6.60%) | 6,334,940 |
| 22 Jun 2017 | INR | 213.7 | 213.9 | 173.15 | 191.8 | 191.8 | -20.75 (-9.76%) | 46,398,071 |
| 21 Jun 2017 | INR | 212 | 217.4 | 209.85 | 212.55 | 212.55 | +3.3 (+1.58%) | 3,723,681 |
| 20 Jun 2017 | INR | 201.7 | 213.65 | 199.75 | 209.25 | 209.25 | +8.8 (+4.39%) | 2,632,403 |
| 19 Jun 2017 | INR | 197 | 202.45 | 194.5 | 200.45 | 200.45 | +1.35 (+0.68%) | 2,820,067 |
| 16 Jun 2017 | INR | 199 | 207.6 | 195.6 | 199.1 | 199.1 | +1.45 (+0.73%) | 4,081,224 |
| 15 Jun 2017 | INR | 186 | 200.9 | 184.6 | 197.65 | 197.65 | +11.9 (+6.41%) | 3,325,922 |
| 14 Jun 2017 | INR | 181 | 186.95 | 180.05 | 185.75 | 185.75 | +3.8 (+2.09%) | 1,023,556 |
| 13 Jun 2017 | INR | 181.3 | 183.55 | 178.75 | 181.95 | 181.95 | +0.55 (+0.30%) | 1,085,391 |
| 12 Jun 2017 | INR | 176.75 | 186.65 | 174.5 | 181.4 | 181.4 | +4.85 (+2.75%) | 3,258,969 |
| 9 Jun 2017 | INR | 168.2 | 178.55 | 167.1 | 176.55 | 176.55 | +7.6 (+4.50%) | 1,962,721 |
| 8 Jun 2017 | INR | 171.7 | 172.4 | 166.75 | 168.95 | 168.95 | -2.1 (-1.23%) | 858,999 |
| 7 Jun 2017 | INR | 164.8 | 173 | 163.55 | 171.05 | 171.05 | +6.75 (+4.11%) | 1,553,640 |
| 6 Jun 2017 | INR | 170.4 | 170.4 | 162.55 | 164.3 | 164.3 | -5.7 (-3.35%) | 807,846 |
| 5 Jun 2017 | INR | 164.25 | 172.2 | 164.25 | 170 | 170 | +3.6 (+2.16%) | 1,006,231 |
| 2 Jun 2017 | INR | 168 | 169.25 | 164.75 | 166.4 | 166.4 | -0.9 (-0.54%) | 881,839 |
| 1 Jun 2017 | INR | 167.8 | 170.4 | 165.5 | 167.3 | 167.3 | -0.8 (-0.48%) | 1,002,728 |
| 31 May 2017 | INR | 168 | 172.65 | 166.65 | 168.1 | 168.1 | +1.55 (+0.93%) | 1,541,666 |
| 30 May 2017 | INR | 155.8 | 168.9 | 154.75 | 166.55 | 166.55 | +8.75 (+5.54%) | 1,704,262 |
| 29 May 2017 | INR | 161.25 | 164.5 | 156.15 | 157.8 | 157.8 | -5.4 (-3.31%) | 1,695,227 |
| 26 May 2017 | INR | 160.8 | 164.35 | 155.85 | 163.2 | 163.2 | +3.5 (+2.19%) | 1,278,637 |
| 25 May 2017 | INR | 158.5 | 162.2 | 155.05 | 159.7 | 159.7 | +0.35 (+0.22%) | 1,375,870 |
| 24 May 2017 | INR | 166 | 168.4 | 151.4 | 159.35 | 159.35 | -6.5 (-3.92%) | 2,606,046 |
| 23 May 2017 | INR | 167.2 | 168.8 | 158.6 | 165.85 | 165.85 | -1.35 (-0.81%) | 1,717,172 |
| 22 May 2017 | INR | 169.5 | 172.45 | 166.25 | 167.2 | 167.2 | -1.25 (-0.74%) | 1,024,449 |
| 19 May 2017 | INR | 169.65 | 174.9 | 165.55 | 168.45 | 168.45 | -0.1 (-0.06%) | 1,852,426 |
