| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 129 | 134 | 128 | 131.65 | 26.33 | +1.65 (+1.27%) | 4,686 |
| 28 Jun 2017 | INR | 133.75 | 133.85 | 129 | 130 | 26 | 0.0 (0.0%) | 5,044 |
| 27 Jun 2017 | INR | 135.5 | 135.65 | 130 | 130 | 26 | -3.4 (-2.55%) | 5,278 |
| 23 Jun 2017 | INR | 134 | 139 | 132 | 133.4 | 26.68 | -1.6 (-1.19%) | 4,971 |
| 22 Jun 2017 | INR | 136.35 | 138 | 128 | 135 | 27 | -0.1 (-0.07%) | 6,011 |
| 21 Jun 2017 | INR | 133 | 144.15 | 118 | 135.1 | 27.02 | +4.05 (+3.09%) | 15,525 |
| 20 Jun 2017 | INR | 128.25 | 131.9 | 126 | 131.05 | 26.21 | +4.05 (+3.19%) | 30,779 |
| 19 Jun 2017 | INR | 125.65 | 128.8 | 125 | 127 | 25.4 | +0.5 (+0.40%) | 37,104 |
| 16 Jun 2017 | INR | 128 | 130 | 124.6 | 126.5 | 25.3 | -2.5 (-1.94%) | 6,990 |
| 15 Jun 2017 | INR | 132.5 | 132.5 | 128.6 | 129 | 25.8 | -1 (-0.77%) | 5,919 |
| 14 Jun 2017 | INR | 134.75 | 134.8 | 129 | 130 | 26 | -4.05 (-3.02%) | 6,904 |
| 13 Jun 2017 | INR | 134 | 136 | 133 | 134.05 | 26.81 | -0.55 (-0.41%) | 4,606 |
| 12 Jun 2017 | INR | 134.9 | 135.05 | 133.7 | 134.6 | 26.92 | +1.1 (+0.82%) | 4,505 |
| 9 Jun 2017 | INR | 136 | 137.35 | 133 | 133.5 | 26.7 | -2.35 (-1.73%) | 4,299 |
| 8 Jun 2017 | INR | 136 | 136 | 134.25 | 135.85 | 27.17 | -0.8 (-0.59%) | 4,300 |
| 7 Jun 2017 | INR | 137 | 138 | 134 | 136.65 | 27.33 | +1.65 (+1.22%) | 4,451 |
| 6 Jun 2017 | INR | 137 | 138.6 | 135 | 135 | 27 | -1.5 (-1.10%) | 4,239 |
| 5 Jun 2017 | INR | 138 | 140 | 136.5 | 136.5 | 27.3 | -1.65 (-1.19%) | 4,325 |
| 2 Jun 2017 | INR | 138.5 | 139 | 137.5 | 138.15 | 27.63 | -0.95 (-0.68%) | 4,091 |
| 1 Jun 2017 | INR | 139.25 | 140 | 138.45 | 139.1 | 27.82 | +1.45 (+1.05%) | 4,214 |
| 31 May 2017 | INR | 136 | 138 | 136 | 137.65 | 27.53 | +0.75 (+0.55%) | 4,405 |
| 30 May 2017 | INR | 136 | 140 | 135 | 136.9 | 27.38 | +1.9 (+1.41%) | 1,300 |
| 29 May 2017 | INR | 141 | 141 | 134.9 | 135 | 27 | -7 (-4.93%) | 5,203 |
| 26 May 2017 | INR | 139 | 143.45 | 139 | 142 | 28.4 | +5.35 (+3.92%) | 1,232 |
| 25 May 2017 | INR | 132.5 | 137 | 132.5 | 136.65 | 27.33 | +3.65 (+2.74%) | 870 |
| 24 May 2017 | INR | 134 | 134 | 133 | 133 | 26.6 | -1 (-0.75%) | 1,060 |
| 23 May 2017 | INR | 133.5 | 134 | 132.5 | 134 | 26.8 | 0.0 (0.0%) | 700 |
| 22 May 2017 | INR | 134 | 136 | 133 | 134 | 26.8 | 0.0 (0.0%) | 849 |
| 19 May 2017 | INR | 136 | 136 | 134 | 134 | 26.8 | -1 (-0.74%) | 163 |
| 18 May 2017 | INR | 134 | 135 | 134 | 135 | 27 | -0.5 (-0.37%) | 350 |
