| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 158.2 | 164 | 157.4 | 161.3 | 161.3 | +3.1 (+1.96%) | 399,111 |
| 30 Jun 2017 | INR | 159.55 | 160.3 | 156.75 | 158.2 | 158.2 | -2.1 (-1.31%) | 194,506 |
| 29 Jun 2017 | INR | 156.15 | 163 | 156.15 | 160.3 | 160.3 | +3.05 (+1.94%) | 314,000 |
| 28 Jun 2017 | INR | 158.7 | 158.7 | 156.1 | 157.25 | 157.25 | -0.6 (-0.38%) | 102,104 |
| 27 Jun 2017 | INR | 161 | 161.7 | 156.2 | 157.85 | 157.85 | -2.45 (-1.53%) | 203,114 |
| 23 Jun 2017 | INR | 161 | 162.5 | 158.6 | 160.3 | 160.3 | +1.15 (+0.72%) | 263,788 |
| 22 Jun 2017 | INR | 160.4 | 162.5 | 156.65 | 159.15 | 159.15 | -0.9 (-0.56%) | 322,070 |
| 21 Jun 2017 | INR | 160.7 | 160.75 | 157.8 | 160.05 | 160.05 | 0.0 (0.0%) | 230,881 |
| 20 Jun 2017 | INR | 160.8 | 162.5 | 159 | 160.05 | 160.05 | +0.1 (+0.06%) | 161,084 |
| 19 Jun 2017 | INR | 161 | 162.75 | 159.3 | 159.95 | 159.95 | -0.4 (-0.25%) | 185,258 |
| 16 Jun 2017 | INR | 161.15 | 163 | 159 | 160.35 | 160.35 | -2.1 (-1.29%) | 281,747 |
| 15 Jun 2017 | INR | 163 | 164 | 162 | 162.45 | 162.45 | -0.7 (-0.43%) | 192,582 |
| 14 Jun 2017 | INR | 164.45 | 164.45 | 161.5 | 163.15 | 163.15 | +0.35 (+0.21%) | 214,105 |
| 13 Jun 2017 | INR | 161.8 | 164.95 | 161.3 | 162.8 | 162.8 | +2.3 (+1.43%) | 274,727 |
| 12 Jun 2017 | INR | 162 | 162.9 | 160 | 160.5 | 160.5 | -1.35 (-0.83%) | 225,577 |
| 9 Jun 2017 | INR | 166.3 | 166.3 | 161.2 | 161.85 | 161.85 | -2.85 (-1.73%) | 415,863 |
| 8 Jun 2017 | INR | 164.3 | 168 | 163.3 | 164.7 | 164.7 | +1.4 (+0.86%) | 321,373 |
| 7 Jun 2017 | INR | 163.25 | 168.5 | 162 | 163.3 | 163.3 | -0.8 (-0.49%) | 918,444 |
| 6 Jun 2017 | INR | 166.45 | 168.5 | 163.25 | 164.1 | 164.1 | -1.35 (-0.82%) | 150,712 |
| 5 Jun 2017 | INR | 168 | 168 | 164.1 | 165.45 | 165.45 | -2.15 (-1.28%) | 168,370 |
| 2 Jun 2017 | INR | 171 | 171 | 167 | 167.6 | 167.6 | -1.6 (-0.95%) | 293,518 |
| 1 Jun 2017 | INR | 167.85 | 171.9 | 167.1 | 169.2 | 169.2 | +3.2 (+1.93%) | 788,492 |
| 31 May 2017 | INR | 163.95 | 166.5 | 161.5 | 166 | 166 | +2.85 (+1.75%) | 377,188 |
| 30 May 2017 | INR | 163.8 | 167.55 | 160.5 | 163.15 | 163.15 | -0.15 (-0.09%) | 332,018 |
| 29 May 2017 | INR | 159.95 | 167.5 | 158.15 | 163.3 | 163.3 | +5 (+3.16%) | 902,511 |
| 26 May 2017 | INR | 157 | 160 | 152.6 | 158.3 | 158.3 | +2.15 (+1.38%) | 429,617 |
| 25 May 2017 | INR | 154.6 | 160.8 | 154 | 156.15 | 156.15 | +1.55 (+1.00%) | 434,891 |
| 24 May 2017 | INR | 155.55 | 158.4 | 153.8 | 154.6 | 154.6 | +0.2 (+0.13%) | 256,592 |
| 23 May 2017 | INR | 155.45 | 159.8 | 152 | 154.4 | 154.4 | -5.05 (-3.17%) | 224,984 |
| 22 May 2017 | INR | 165.4 | 165.4 | 158 | 159.45 | 159.45 | -3.9 (-2.39%) | 173,699 |
