| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 197.8 | 197.8 | 187.55 | 192.8 | 48.2 | +1.2 (+0.63%) | 9,663 |
| 29 Jun 2017 | INR | 194.85 | 198.2 | 190.75 | 191.6 | 47.9 | +1.45 (+0.76%) | 13,322 |
| 28 Jun 2017 | INR | 180.35 | 192.25 | 165 | 190.15 | 47.5375 | +9.65 (+5.35%) | 16,974 |
| 27 Jun 2017 | INR | 189 | 189 | 179.55 | 180.5 | 45.125 | -6.15 (-3.29%) | 10,727 |
| 23 Jun 2017 | INR | 199 | 199 | 185.55 | 186.65 | 46.6625 | -6.05 (-3.14%) | 6,377 |
| 22 Jun 2017 | INR | 199 | 199.8 | 191 | 192.7 | 48.175 | -0.8 (-0.41%) | 9,836 |
| 21 Jun 2017 | INR | 187 | 198 | 184 | 193.5 | 48.375 | +7.45 (+4.00%) | 67,040 |
| 20 Jun 2017 | INR | 187.75 | 189.15 | 186 | 186.05 | 46.5125 | -2.85 (-1.51%) | 2,535 |
| 19 Jun 2017 | INR | 188.6 | 191.95 | 187.5 | 188.9 | 47.225 | +0.75 (+0.40%) | 4,338 |
| 16 Jun 2017 | INR | 199 | 199 | 182.05 | 188.15 | 47.0375 | +1 (+0.53%) | 8,205 |
| 15 Jun 2017 | INR | 187.7 | 188.4 | 185 | 187.15 | 46.7875 | -2.2 (-1.16%) | 5,188 |
| 14 Jun 2017 | INR | 190.65 | 191 | 187.3 | 189.35 | 47.3375 | +0.9 (+0.48%) | 8,667 |
| 13 Jun 2017 | INR | 191.05 | 191.05 | 186.05 | 188.45 | 47.1125 | +0.6 (+0.32%) | 4,412 |
| 12 Jun 2017 | INR | 188 | 189 | 184.9 | 187.85 | 46.9625 | +1.55 (+0.83%) | 6,369 |
| 9 Jun 2017 | INR | 189.8 | 189.9 | 184.45 | 186.3 | 46.575 | -2.7 (-1.43%) | 9,771 |
| 8 Jun 2017 | INR | 184.05 | 194.5 | 182 | 189 | 47.25 | +6.1 (+3.34%) | 28,275 |
| 7 Jun 2017 | INR | 182.4 | 186.95 | 181.75 | 182.9 | 45.725 | +2.55 (+1.41%) | 23,946 |
| 6 Jun 2017 | INR | 188.05 | 188.05 | 179 | 180.35 | 45.0875 | -7.7 (-4.09%) | 36,397 |
| 5 Jun 2017 | INR | 195.8 | 195.8 | 184.95 | 188.05 | 47.0125 | +0.45 (+0.24%) | 12,088 |
| 2 Jun 2017 | INR | 195 | 195 | 186 | 187.6 | 46.9 | -4.8 (-2.49%) | 18,934 |
| 1 Jun 2017 | INR | 191.35 | 195 | 190.9 | 192.4 | 48.1 | +2.7 (+1.42%) | 21,177 |
| 31 May 2017 | INR | 185.1 | 192 | 182.9 | 189.7 | 47.425 | +3.4 (+1.83%) | 19,341 |
| 30 May 2017 | INR | 189.4 | 189.4 | 184.05 | 186.3 | 46.575 | -2.05 (-1.09%) | 13,255 |
| 29 May 2017 | INR | 198.8 | 198.8 | 184.55 | 188.35 | 47.0875 | -1.35 (-0.71%) | 17,402 |
| 26 May 2017 | INR | 190.5 | 191 | 185.25 | 189.7 | 47.425 | +0.25 (+0.13%) | 25,675 |
| 25 May 2017 | INR | 181 | 191.7 | 180.55 | 189.45 | 47.3625 | +6.85 (+3.75%) | 15,233 |
| 24 May 2017 | INR | 180.6 | 195.85 | 180.6 | 182.6 | 45.65 | -7.5 (-3.95%) | 33,274 |
| 23 May 2017 | INR | 197 | 199 | 189.8 | 190.1 | 47.525 | -9.65 (-4.83%) | 58,630 |
| 22 May 2017 | INR | 201.95 | 208 | 198 | 199.75 | 49.9375 | -0.35 (-0.17%) | 51,811 |
| 19 May 2017 | INR | 205 | 205 | 191 | 200.1 | 50.025 | +3.2 (+1.63%) | 149,284 |
