| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 150.05 | 159.5 | 150.05 | 156.1 | 156.1 | +6.5 (+4.34%) | 176,120 |
| 30 Jun 2017 | INR | 152 | 152 | 147.55 | 149.6 | 149.6 | -1.9 (-1.25%) | 138,272 |
| 29 Jun 2017 | INR | 151.95 | 153.7 | 150.35 | 151.5 | 151.5 | +1.45 (+0.97%) | 39,801 |
| 28 Jun 2017 | INR | 148.5 | 153.55 | 147 | 150.05 | 150.05 | +1.55 (+1.04%) | 42,389 |
| 27 Jun 2017 | INR | 151.85 | 151.85 | 145.9 | 148.5 | 148.5 | -1.45 (-0.97%) | 54,345 |
| 23 Jun 2017 | INR | 159.65 | 159.8 | 148.55 | 149.95 | 149.95 | -7.9 (-5.00%) | 151,028 |
| 22 Jun 2017 | INR | 158 | 162.5 | 155.75 | 157.85 | 157.85 | +0.4 (+0.25%) | 71,208 |
| 21 Jun 2017 | INR | 164 | 165.9 | 156.25 | 157.45 | 157.45 | -7.45 (-4.52%) | 111,851 |
| 20 Jun 2017 | INR | 158.75 | 169.55 | 155.55 | 164.9 | 164.9 | +6.3 (+3.97%) | 223,030 |
| 19 Jun 2017 | INR | 161.6 | 164.4 | 158.1 | 158.6 | 158.6 | -3.2 (-1.98%) | 63,993 |
| 16 Jun 2017 | INR | 166.5 | 168 | 161.1 | 161.8 | 161.8 | -3.35 (-2.03%) | 51,514 |
| 15 Jun 2017 | INR | 162.75 | 171.9 | 161.3 | 165.15 | 165.15 | +2.4 (+1.47%) | 163,029 |
| 14 Jun 2017 | INR | 165.85 | 166.8 | 161.25 | 162.75 | 162.75 | -2.4 (-1.45%) | 77,830 |
| 13 Jun 2017 | INR | 169 | 172.5 | 164.05 | 165.15 | 165.15 | -2 (-1.20%) | 281,990 |
| 12 Jun 2017 | INR | 149 | 174.9 | 145.2 | 167.15 | 167.15 | +19.75 (+13.40%) | 1,497,507 |
| 9 Jun 2017 | INR | 144.5 | 149.6 | 144.5 | 147.4 | 147.4 | +2.05 (+1.41%) | 29,782 |
| 8 Jun 2017 | INR | 148.65 | 150.9 | 143.6 | 145.35 | 145.35 | -1.4 (-0.95%) | 39,312 |
| 7 Jun 2017 | INR | 145.65 | 150.55 | 145.65 | 146.75 | 146.75 | 0.0 (0.0%) | 31,752 |
| 6 Jun 2017 | INR | 147.3 | 148 | 145 | 146.75 | 146.75 | -0.3 (-0.20%) | 13,876 |
| 5 Jun 2017 | INR | 150 | 150.65 | 142.8 | 147.05 | 147.05 | -2.25 (-1.51%) | 30,997 |
| 2 Jun 2017 | INR | 150.45 | 152 | 148.65 | 149.3 | 149.3 | -0.3 (-0.20%) | 50,270 |
| 1 Jun 2017 | INR | 142.45 | 151.35 | 142.45 | 149.6 | 149.6 | +7.4 (+5.20%) | 146,767 |
| 31 May 2017 | INR | 155 | 160 | 139.5 | 142.2 | 142.2 | -18 (-11.24%) | 269,754 |
| 30 May 2017 | INR | 155.4 | 161.5 | 153.05 | 160.2 | 160.2 | +4.25 (+2.73%) | 38,396 |
| 29 May 2017 | INR | 159.5 | 159.5 | 154.5 | 155.95 | 155.95 | -2 (-1.27%) | 30,391 |
| 26 May 2017 | INR | 149.05 | 163.6 | 149.05 | 157.95 | 157.95 | +7.7 (+5.12%) | 53,199 |
| 25 May 2017 | INR | 148.95 | 151.9 | 148 | 150.25 | 150.25 | +3.1 (+2.11%) | 12,718 |
| 24 May 2017 | INR | 150 | 153 | 146.1 | 147.15 | 147.15 | -2.2 (-1.47%) | 23,826 |
| 23 May 2017 | INR | 149.05 | 152 | 145.85 | 149.35 | 149.35 | -0.75 (-0.50%) | 31,244 |
| 22 May 2017 | INR | 154.35 | 156 | 148.55 | 150.1 | 150.1 | -4.1 (-2.66%) | 38,681 |
