| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | INR | 148.1 | 148.45 | 145.9 | 147.5 | 147.5 | -2.1 (-1.40%) | 6,220 |
| 13 Jul 2017 | INR | 150.3 | 152 | 148.05 | 149.6 | 149.6 | -1.4 (-0.93%) | 11,141 |
| 12 Jul 2017 | INR | 151.45 | 151.8 | 150 | 151 | 151 | +0.9 (+0.60%) | 3,379 |
| 11 Jul 2017 | INR | 153.4 | 153.5 | 149 | 150.1 | 150.1 | -2.2 (-1.44%) | 18,451 |
| 10 Jul 2017 | INR | 153 | 155 | 152 | 152.3 | 152.3 | +0.15 (+0.10%) | 19,640 |
| 7 Jul 2017 | INR | 153.15 | 153.15 | 151 | 152.15 | 152.15 | -1.2 (-0.78%) | 6,868 |
| 6 Jul 2017 | INR | 155.95 | 156.65 | 153.05 | 153.35 | 153.35 | -0.45 (-0.29%) | 16,625 |
| 5 Jul 2017 | INR | 154.25 | 154.5 | 152.3 | 153.8 | 153.8 | +1.3 (+0.85%) | 7,348 |
| 4 Jul 2017 | INR | 152.8 | 153.75 | 152.2 | 152.5 | 152.5 | -1.8 (-1.17%) | 4,654 |
| 3 Jul 2017 | INR | 154 | 155.5 | 153 | 154.3 | 154.3 | +0.15 (+0.10%) | 11,684 |
| 30 Jun 2017 | INR | 153 | 154.4 | 152.5 | 154.15 | 154.15 | +0.45 (+0.29%) | 12,647 |
| 29 Jun 2017 | INR | 154.4 | 154.8 | 153.3 | 153.7 | 153.7 | +0.45 (+0.29%) | 16,379 |
| 28 Jun 2017 | INR | 153.05 | 154.15 | 152.9 | 153.25 | 153.25 | -0.65 (-0.42%) | 14,545 |
| 27 Jun 2017 | INR | 156 | 157.75 | 152.75 | 153.9 | 153.9 | +3.3 (+2.19%) | 63,856 |
| 23 Jun 2017 | INR | 155 | 157.35 | 150.2 | 150.6 | 150.6 | -5.15 (-3.31%) | 14,287,677 |
| 22 Jun 2017 | INR | 154.8 | 159.8 | 154 | 155.75 | 155.75 | +1.15 (+0.74%) | 69,745 |
| 21 Jun 2017 | INR | 153.55 | 155.4 | 153.2 | 154.6 | 154.6 | +0.1 (+0.06%) | 11,467 |
| 20 Jun 2017 | INR | 154 | 155.45 | 152.75 | 154.5 | 154.5 | +0.25 (+0.16%) | 6,317 |
| 19 Jun 2017 | INR | 158 | 159 | 152.7 | 154.25 | 154.25 | -2.05 (-1.31%) | 9,312 |
| 16 Jun 2017 | INR | 156.75 | 157 | 154.85 | 156.3 | 156.3 | +1.4 (+0.90%) | 8,298 |
| 15 Jun 2017 | INR | 154.8 | 159.6 | 154.6 | 154.9 | 154.9 | +1.2 (+0.78%) | 11,472 |
| 14 Jun 2017 | INR | 153.7 | 157.3 | 152.05 | 153.7 | 153.7 | +1.9 (+1.25%) | 24,983 |
| 13 Jun 2017 | INR | 155 | 155.5 | 151.05 | 151.8 | 151.8 | -2 (-1.30%) | 7,137 |
| 12 Jun 2017 | INR | 155 | 155.5 | 151.6 | 153.8 | 153.8 | -0.6 (-0.39%) | 13,447 |
| 9 Jun 2017 | INR | 150.3 | 155 | 150.3 | 154.4 | 154.4 | +2.4 (+1.58%) | 1,053,433 |
| 8 Jun 2017 | INR | 153 | 153 | 151.1 | 152 | 152 | -0.35 (-0.23%) | 7,874 |
| 7 Jun 2017 | INR | 152.5 | 153 | 151.85 | 152.35 | 152.35 | +1.3 (+0.86%) | 5,111 |
| 6 Jun 2017 | INR | 149.55 | 151.65 | 149 | 151.05 | 151.05 | +0.35 (+0.23%) | 7,298 |
| 5 Jun 2017 | INR | 149.6 | 150.95 | 149.1 | 150.7 | 150.7 | -0.1 (-0.07%) | 4,135 |
| 2 Jun 2017 | INR | 150 | 152.5 | 148.7 | 150.8 | 150.8 | +1.6 (+1.07%) | 19,419 |
