| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 203 | 209.15 | 194 | 195.85 | 195.85 | -5.4 (-2.68%) | 16,555 |
| 23 Jun 2017 | INR | 210.65 | 210.65 | 197.55 | 201.25 | 201.25 | -12.05 (-5.65%) | 6,330 |
| 22 Jun 2017 | INR | 224 | 224 | 210 | 213.3 | 213.3 | -4.95 (-2.27%) | 8,023 |
| 21 Jun 2017 | INR | 221.55 | 228.55 | 216 | 218.25 | 218.25 | -5.3 (-2.37%) | 12,816 |
| 20 Jun 2017 | INR | 230 | 242 | 220.2 | 223.55 | 223.55 | +6.85 (+3.16%) | 69,205 |
| 19 Jun 2017 | INR | 183.85 | 216.7 | 181 | 216.7 | 216.7 | +36.1 (+19.99%) | 51,464 |
| 16 Jun 2017 | INR | 184 | 185 | 179.15 | 180.6 | 180.6 | -2.9 (-1.58%) | 1,730 |
| 15 Jun 2017 | INR | 184 | 186 | 182 | 183.5 | 183.5 | -0.25 (-0.14%) | 8,134 |
| 14 Jun 2017 | INR | 176 | 185.5 | 175.45 | 183.75 | 183.75 | +7.85 (+4.46%) | 16,347 |
| 13 Jun 2017 | INR | 175.85 | 180 | 173 | 175.9 | 175.9 | +0.5 (+0.29%) | 17,514 |
| 12 Jun 2017 | INR | 183.9 | 183.9 | 172.35 | 175.4 | 175.4 | -1.25 (-0.71%) | 11,829 |
| 9 Jun 2017 | INR | 173.5 | 178.15 | 173.5 | 176.65 | 176.65 | -0.3 (-0.17%) | 1,620 |
| 8 Jun 2017 | INR | 181 | 183 | 175 | 176.95 | 176.95 | -3.05 (-1.69%) | 5,814 |
| 7 Jun 2017 | INR | 186.65 | 187.05 | 180 | 180 | 180 | -4.8 (-2.60%) | 1,879 |
| 6 Jun 2017 | INR | 187 | 187 | 182 | 184.8 | 184.8 | +0.8 (+0.43%) | 3,261 |
| 5 Jun 2017 | INR | 167.05 | 188 | 167.05 | 184 | 184 | +8.85 (+5.05%) | 9,675 |
| 2 Jun 2017 | INR | 183 | 183 | 174.05 | 175.15 | 175.15 | -4.6 (-2.56%) | 9,941 |
| 1 Jun 2017 | INR | 185.9 | 187.1 | 177.1 | 179.75 | 179.75 | -8.2 (-4.36%) | 8,882 |
| 31 May 2017 | INR | 190.1 | 204 | 186 | 187.95 | 187.95 | -9.75 (-4.93%) | 9,043 |
| 30 May 2017 | INR | 199.7 | 201 | 193.45 | 197.7 | 197.7 | -3.15 (-1.57%) | 1,832 |
| 29 May 2017 | INR | 199.5 | 203.35 | 195 | 200.85 | 200.85 | +4.7 (+2.40%) | 2,154 |
| 26 May 2017 | INR | 192.45 | 200 | 192.45 | 196.15 | 196.15 | +5.25 (+2.75%) | 2,468 |
| 25 May 2017 | INR | 192 | 192.9 | 188.05 | 190.9 | 190.9 | +0.4 (+0.21%) | 3,171 |
| 24 May 2017 | INR | 195.4 | 195.4 | 189.95 | 190.5 | 190.5 | -3.5 (-1.80%) | 2,187 |
| 23 May 2017 | INR | 193.75 | 198 | 192 | 194 | 194 | -1.6 (-0.82%) | 761 |
| 22 May 2017 | INR | 200.75 | 200.75 | 194 | 195.6 | 195.6 | -3.95 (-1.98%) | 2,945 |
| 19 May 2017 | INR | 201 | 202.4 | 199.05 | 199.55 | 199.55 | -1.6 (-0.80%) | 1,600 |
| 18 May 2017 | INR | 202 | 204 | 198.2 | 201.15 | 201.15 | -2.85 (-1.40%) | 1,220 |
| 17 May 2017 | INR | 201.1 | 206.4 | 201.1 | 204 | 204 | -1.25 (-0.61%) | 2,452 |
| 16 May 2017 | INR | 206 | 208 | 201.5 | 205.25 | 205.25 | -1.55 (-0.75%) | 1,611 |
