| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 197.1 | 197.1 | 195 | 196.05 | 49.0125 | -1.4 (-0.71%) | 2,991 |
| 29 Jun 2017 | INR | 196.5 | 197.55 | 196.5 | 197.45 | 49.3625 | +1 (+0.51%) | 3,182 |
| 28 Jun 2017 | INR | 196.05 | 198.3 | 196.05 | 196.45 | 49.1125 | +0.6 (+0.31%) | 2,766 |
| 27 Jun 2017 | INR | 196.55 | 196.9 | 193.8 | 195.85 | 48.9625 | -0.2 (-0.10%) | 4,879 |
| 23 Jun 2017 | INR | 195.55 | 197.5 | 195.55 | 196.05 | 49.0125 | +1 (+0.51%) | 3,407 |
| 22 Jun 2017 | INR | 193.75 | 195.4 | 191 | 195.05 | 48.7625 | +1.95 (+1.01%) | 4,340 |
| 21 Jun 2017 | INR | 194 | 194.5 | 192.4 | 193.1 | 48.275 | -0.1 (-0.05%) | 3,846 |
| 20 Jun 2017 | INR | 194.2 | 195.15 | 192.3 | 193.2 | 48.3 | -0.95 (-0.49%) | 3,028 |
| 19 Jun 2017 | INR | 192.45 | 194.6 | 190.35 | 194.15 | 48.5375 | +1.95 (+1.01%) | 3,734 |
| 16 Jun 2017 | INR | 192.4 | 193.45 | 192.1 | 192.2 | 48.05 | +0.1 (+0.05%) | 3,057 |
| 15 Jun 2017 | INR | 192.8 | 194.85 | 192 | 192.1 | 48.025 | -1.05 (-0.54%) | 3,773 |
| 14 Jun 2017 | INR | 191.8 | 193.2 | 190.2 | 193.15 | 48.2875 | +0.5 (+0.26%) | 4,565 |
| 13 Jun 2017 | INR | 193.7 | 194.7 | 190.8 | 192.65 | 48.1625 | -1.45 (-0.75%) | 4,227 |
| 12 Jun 2017 | INR | 194.45 | 198.45 | 193.5 | 194.1 | 48.525 | -0.4 (-0.21%) | 4,137 |
| 9 Jun 2017 | INR | 192.3 | 195.25 | 192 | 194.5 | 48.625 | +3.65 (+1.91%) | 5,222 |
| 8 Jun 2017 | INR | 191.8 | 192.1 | 190.8 | 190.85 | 47.7125 | -0.8 (-0.42%) | 3,386 |
| 7 Jun 2017 | INR | 184.5 | 192.2 | 179.2 | 191.65 | 47.9125 | +7.15 (+3.88%) | 40,171 |
| 6 Jun 2017 | INR | 184.55 | 188.2 | 175.2 | 184.5 | 46.125 | +5.75 (+3.22%) | 38,029 |
| 5 Jun 2017 | INR | 165.1 | 181.2 | 163.05 | 178.75 | 44.6875 | +13.6 (+8.23%) | 40,415 |
| 2 Jun 2017 | INR | 165.2 | 165.9 | 164.2 | 165.15 | 41.2875 | 0.0 (0.0%) | 9,675 |
| 1 Jun 2017 | INR | 164.5 | 166.3 | 162.8 | 165.15 | 41.2875 | +0.7 (+0.43%) | 15,933 |
| 31 May 2017 | INR | 165.35 | 166.5 | 162.8 | 164.45 | 41.1125 | -0.75 (-0.45%) | 15,326 |
| 30 May 2017 | INR | 165.3 | 166.05 | 163.7 | 165.2 | 41.3 | +0.2 (+0.12%) | 14,142 |
| 29 May 2017 | INR | 165.3 | 165.95 | 164.05 | 165 | 41.25 | -0.6 (-0.36%) | 11,505 |
| 26 May 2017 | INR | 166.2 | 167.8 | 163.1 | 165.6 | 41.4 | -0.45 (-0.27%) | 13,948 |
| 25 May 2017 | INR | 165.7 | 166.45 | 163.8 | 166.05 | 41.5125 | -0.25 (-0.15%) | 10,838 |
| 24 May 2017 | INR | 166.2 | 166.55 | 164.7 | 166.3 | 41.575 | -0.3 (-0.18%) | 12,805 |
| 23 May 2017 | INR | 168.6 | 169.3 | 165.7 | 166.6 | 41.65 | -2.2 (-1.30%) | 15,311 |
| 22 May 2017 | INR | 169.1 | 169.8 | 166.4 | 168.8 | 42.2 | -0.1 (-0.06%) | 16,155 |
| 19 May 2017 | INR | 169 | 169.1 | 167.9 | 168.9 | 42.225 | +0.3 (+0.18%) | 9,667 |
