| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 170.9 | 171.65 | 158.75 | 161.9 | 161.9 | -11.8 (-6.79%) | 711,400 |
| 29 Jun 2017 | INR | 176.8 | 178.5 | 171.5 | 173.7 | 173.7 | -1.25 (-0.71%) | 285,146 |
| 28 Jun 2017 | INR | 174.55 | 181 | 173 | 174.95 | 174.95 | -0.1 (-0.06%) | 2,030,715 |
| 27 Jun 2017 | INR | 186.6 | 188.6 | 173.3 | 175.05 | 175.05 | -9.1 (-4.94%) | 722,900 |
| 23 Jun 2017 | INR | 188.2 | 194 | 178.1 | 184.15 | 184.15 | -2.1 (-1.13%) | 1,772,845 |
| 22 Jun 2017 | INR | 193.45 | 199.25 | 171.45 | 186.25 | 186.25 | -4.25 (-2.23%) | 1,713,986 |
| 21 Jun 2017 | INR | 178.35 | 194.3 | 178.35 | 190.5 | 190.5 | +13 (+7.32%) | 1,558,432 |
| 20 Jun 2017 | INR | 168.4 | 179.2 | 165.7 | 177.5 | 177.5 | +10.65 (+6.38%) | 960,084 |
| 19 Jun 2017 | INR | 168.5 | 169.95 | 165.4 | 166.85 | 166.85 | +0.15 (+0.09%) | 225,890 |
| 16 Jun 2017 | INR | 165.25 | 171 | 165 | 166.7 | 166.7 | +1.1 (+0.66%) | 600,571 |
| 15 Jun 2017 | INR | 164 | 168.3 | 162 | 165.6 | 165.6 | +1.95 (+1.19%) | 472,317 |
| 14 Jun 2017 | INR | 161.4 | 166.05 | 159.8 | 163.65 | 163.65 | +4.6 (+2.89%) | 1,289,889 |
| 13 Jun 2017 | INR | 149 | 161 | 147.8 | 159.05 | 159.05 | +10.3 (+6.92%) | 3,298,230 |
| 12 Jun 2017 | INR | 147.5 | 157 | 146.1 | 148.75 | 148.75 | +0.8 (+0.54%) | 2,776,807 |
| 9 Jun 2017 | INR | 151.6 | 152.1 | 146.75 | 147.95 | 147.95 | -2.45 (-1.63%) | 349,800 |
| 8 Jun 2017 | INR | 154.3 | 157 | 149.25 | 150.4 | 150.4 | -1.4 (-0.92%) | 559,033 |
| 7 Jun 2017 | INR | 149.05 | 154.7 | 146.55 | 151.8 | 151.8 | +3 (+2.02%) | 525,782 |
| 6 Jun 2017 | INR | 150.55 | 152.75 | 147.1 | 148.8 | 148.8 | -2.2 (-1.46%) | 336,917 |
| 5 Jun 2017 | INR | 154.5 | 155.75 | 150 | 151 | 151 | -2.15 (-1.40%) | 452,316 |
| 2 Jun 2017 | INR | 157 | 157.9 | 151.1 | 153.15 | 153.15 | -3.15 (-2.02%) | 387,368 |
| 1 Jun 2017 | INR | 157.9 | 159.5 | 154.6 | 156.3 | 156.3 | -0.3 (-0.19%) | 545,483 |
| 31 May 2017 | INR | 152 | 158 | 152 | 156.6 | 156.6 | +5.95 (+3.95%) | 599,170 |
| 30 May 2017 | INR | 145 | 152.45 | 142.6 | 150.65 | 150.65 | +5.45 (+3.75%) | 1,084,849 |
| 29 May 2017 | INR | 143 | 148.35 | 137.7 | 145.2 | 145.2 | +3.85 (+2.72%) | 1,118,348 |
| 26 May 2017 | INR | 137.95 | 142.55 | 133.95 | 141.35 | 141.35 | +5.55 (+4.09%) | 735,276 |
| 25 May 2017 | INR | 134.7 | 140.75 | 130.15 | 135.8 | 135.8 | +1.75 (+1.31%) | 759,311 |
| 24 May 2017 | INR | 139 | 142.75 | 134 | 134.05 | 134.05 | -7 (-4.96%) | 1,072,323 |
| 23 May 2017 | INR | 144.65 | 144.65 | 136 | 141.05 | 141.05 | +3.25 (+2.36%) | 2,532,871 |
| 22 May 2017 | INR | 137.8 | 137.8 | 137.8 | 137.8 | 137.8 | +6.55 (+4.99%) | 456,138 |
| 19 May 2017 | INR | 131.1 | 138.8 | 131.1 | 131.25 | 131.25 | -6.7 (-4.86%) | 2,513,069 |
