| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 178.8 | 182.15 | 176.95 | 178.55 | 178.55 | -0.9 (-0.50%) | 37,137 |
| 29 Jun 2017 | INR | 181.75 | 186.85 | 178.3 | 179.45 | 179.45 | -0.85 (-0.47%) | 40,208 |
| 28 Jun 2017 | INR | 180.1 | 184.9 | 178.35 | 180.3 | 180.3 | -1.2 (-0.66%) | 43,841 |
| 27 Jun 2017 | INR | 190 | 192.3 | 180.15 | 181.5 | 181.5 | -5.7 (-3.04%) | 146,332 |
| 23 Jun 2017 | INR | 192.2 | 193.15 | 186.3 | 187.2 | 187.2 | -5.2 (-2.70%) | 88,566 |
| 22 Jun 2017 | INR | 186 | 195 | 183.05 | 192.4 | 192.4 | +8.4 (+4.57%) | 388,310 |
| 21 Jun 2017 | INR | 168.3 | 189.75 | 167 | 184 | 184 | +16.8 (+10.05%) | 1,070,247 |
| 20 Jun 2017 | INR | 171.95 | 171.95 | 166.25 | 167.2 | 167.2 | -2.1 (-1.24%) | 13,975 |
| 19 Jun 2017 | INR | 172.5 | 172.85 | 168.8 | 169.3 | 169.3 | -1.45 (-0.85%) | 8,697 |
| 16 Jun 2017 | INR | 173 | 173.6 | 170.55 | 170.75 | 170.75 | -1.25 (-0.73%) | 9,297 |
| 15 Jun 2017 | INR | 172.8 | 175 | 170.65 | 172 | 172 | -0.05 (-0.03%) | 21,545 |
| 14 Jun 2017 | INR | 172.55 | 173.5 | 170.5 | 172.05 | 172.05 | +0.55 (+0.32%) | 11,723 |
| 13 Jun 2017 | INR | 171.25 | 173.05 | 170.1 | 171.5 | 171.5 | +1.45 (+0.85%) | 10,092 |
| 12 Jun 2017 | INR | 170.5 | 171.8 | 169 | 170.05 | 170.05 | -1.6 (-0.93%) | 13,938 |
| 9 Jun 2017 | INR | 173.3 | 174 | 170.6 | 171.65 | 171.65 | -0.05 (-0.03%) | 16,029 |
| 8 Jun 2017 | INR | 170.2 | 174 | 169.8 | 171.7 | 171.7 | +0.6 (+0.35%) | 25,909 |
| 7 Jun 2017 | INR | 172 | 173.25 | 169 | 171.1 | 171.1 | +0.8 (+0.47%) | 26,735 |
| 6 Jun 2017 | INR | 171.05 | 173 | 168.95 | 170.3 | 170.3 | +4.9 (+2.96%) | 85,764 |
| 5 Jun 2017 | INR | 168 | 168.9 | 164.55 | 165.4 | 165.4 | -1.7 (-1.02%) | 14,304 |
| 2 Jun 2017 | INR | 169.05 | 169.35 | 166.6 | 167.1 | 167.1 | -0.35 (-0.21%) | 24,058 |
| 1 Jun 2017 | INR | 168.5 | 170.45 | 166.75 | 167.45 | 167.45 | -0.3 (-0.18%) | 32,061 |
| 31 May 2017 | INR | 170 | 170 | 165 | 167.75 | 167.75 | +0.85 (+0.51%) | 8,868 |
| 30 May 2017 | INR | 170 | 172.05 | 165.65 | 166.9 | 166.9 | -1.45 (-0.86%) | 24,411 |
| 29 May 2017 | INR | 165.25 | 174.4 | 165 | 168.35 | 168.35 | +4.35 (+2.65%) | 15,164 |
| 26 May 2017 | INR | 155.5 | 164.55 | 155.5 | 164 | 164 | +8.75 (+5.64%) | 18,746 |
| 25 May 2017 | INR | 155.5 | 156.2 | 150.5 | 155.25 | 155.25 | +0.8 (+0.52%) | 9,329 |
| 24 May 2017 | INR | 158.05 | 160 | 153.25 | 154.45 | 154.45 | -3.3 (-2.09%) | 10,602 |
| 23 May 2017 | INR | 162.35 | 162.45 | 153 | 157.75 | 157.75 | -3.85 (-2.38%) | 27,529 |
| 22 May 2017 | INR | 162.3 | 164.85 | 160.5 | 161.6 | 161.6 | -1.9 (-1.16%) | 8,042 |
| 19 May 2017 | INR | 166.55 | 168 | 162 | 163.5 | 163.5 | -2.65 (-1.59%) | 9,468 |
