| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 191.05 | 192.5 | 188.15 | 190.7 | 190.7 | -3.4 (-1.75%) | 962,578 |
| 29 Jun 2017 | INR | 192.4 | 195.15 | 190.9 | 194.1 | 194.1 | +3.5 (+1.84%) | 944,051 |
| 28 Jun 2017 | INR | 186.35 | 192.8 | 183.9 | 190.6 | 190.6 | +2.95 (+1.57%) | 1,204,878 |
| 27 Jun 2017 | INR | 192.7 | 193.5 | 186 | 187.65 | 187.65 | -4.7 (-2.44%) | 1,005,251 |
| 23 Jun 2017 | INR | 196.45 | 197.9 | 186.25 | 192.35 | 192.35 | -3.3 (-1.69%) | 1,824,380 |
| 22 Jun 2017 | INR | 199 | 203.6 | 190.85 | 195.65 | 195.65 | -1.5 (-0.76%) | 1,744,959 |
| 21 Jun 2017 | INR | 194.3 | 198.7 | 193.65 | 197.15 | 197.15 | +2.55 (+1.31%) | 836,270 |
| 20 Jun 2017 | INR | 192.65 | 196.25 | 189.85 | 194.6 | 194.6 | +2.3 (+1.20%) | 716,640 |
| 19 Jun 2017 | INR | 193.9 | 195.45 | 190.6 | 192.3 | 192.3 | -0.95 (-0.49%) | 870,424 |
| 16 Jun 2017 | INR | 193.7 | 198.3 | 191.5 | 193.25 | 193.25 | +1.15 (+0.60%) | 1,715,447 |
| 15 Jun 2017 | INR | 188.25 | 193 | 188.25 | 192.1 | 192.1 | +4.55 (+2.43%) | 1,539,028 |
| 14 Jun 2017 | INR | 184.9 | 189.65 | 183.25 | 187.55 | 187.55 | +2.5 (+1.35%) | 799,484 |
| 13 Jun 2017 | INR | 184.7 | 187.55 | 184.15 | 185.05 | 185.05 | +1.2 (+0.65%) | 817,393 |
| 12 Jun 2017 | INR | 182.6 | 188.2 | 182.15 | 183.85 | 183.85 | -0.75 (-0.41%) | 1,624,955 |
| 9 Jun 2017 | INR | 174.1 | 185.45 | 174.1 | 184.6 | 184.6 | +8.55 (+4.86%) | 1,524,122 |
| 8 Jun 2017 | INR | 174.05 | 179.4 | 171.6 | 176.05 | 176.05 | +1.45 (+0.83%) | 1,157,229 |
| 7 Jun 2017 | INR | 175.35 | 179.6 | 173.05 | 174.6 | 174.6 | -0.75 (-0.43%) | 919,828 |
| 6 Jun 2017 | INR | 178.1 | 178.35 | 171.9 | 175.35 | 175.35 | -1.85 (-1.04%) | 814,851 |
| 5 Jun 2017 | INR | 175 | 179.25 | 174.8 | 177.2 | 177.2 | +1.35 (+0.77%) | 692,465 |
| 2 Jun 2017 | INR | 177.9 | 178.4 | 174.4 | 175.85 | 175.85 | -0.95 (-0.54%) | 657,096 |
| 1 Jun 2017 | INR | 179.05 | 181.5 | 175.9 | 176.8 | 176.8 | -2.85 (-1.59%) | 833,982 |
| 31 May 2017 | INR | 179 | 183.65 | 177.1 | 179.65 | 179.65 | -0.5 (-0.28%) | 1,335,488 |
| 30 May 2017 | INR | 175 | 180.85 | 170.55 | 180.15 | 180.15 | +4.05 (+2.30%) | 1,718,843 |
| 29 May 2017 | INR | 188.9 | 192.5 | 175.15 | 176.1 | 176.1 | -18.3 (-9.41%) | 2,185,120 |
| 26 May 2017 | INR | 195.1 | 197.25 | 192.6 | 194.4 | 194.4 | -0.2 (-0.10%) | 794,341 |
| 25 May 2017 | INR | 191.65 | 196 | 188.2 | 194.6 | 194.6 | +4.35 (+2.29%) | 795,798 |
| 24 May 2017 | INR | 197.8 | 199.4 | 186.75 | 190.25 | 190.25 | -7.4 (-3.74%) | 1,378,957 |
| 23 May 2017 | INR | 205 | 206.4 | 192.55 | 197.65 | 197.65 | -7.55 (-3.68%) | 1,327,052 |
| 22 May 2017 | INR | 208.25 | 211.4 | 204.25 | 205.2 | 205.2 | -2.25 (-1.08%) | 741,308 |
| 19 May 2017 | INR | 208 | 212.5 | 200.8 | 207.45 | 207.45 | -0.25 (-0.12%) | 961,748 |
