| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | INR | 169.8 | 171.6 | 167.5 | 169.9 | 169.9 | +1.95 (+1.16%) | 696,360 |
| 12 Jul 2017 | INR | 159.6 | 169.25 | 156.7 | 167.95 | 167.95 | +11.1 (+7.08%) | 1,016,001 |
| 11 Jul 2017 | INR | 160.5 | 161.95 | 156.5 | 156.85 | 156.85 | -3.15 (-1.97%) | 135,950 |
| 10 Jul 2017 | INR | 159.5 | 163.15 | 158 | 160 | 160 | +0.85 (+0.53%) | 691,450 |
| 7 Jul 2017 | INR | 158 | 160.4 | 156.75 | 159.15 | 159.15 | +1.2 (+0.76%) | 193,472 |
| 6 Jul 2017 | INR | 161.25 | 161.3 | 157.25 | 157.95 | 157.95 | -0.75 (-0.47%) | 208,543 |
| 5 Jul 2017 | INR | 150.2 | 159.3 | 150.2 | 158.7 | 158.7 | +8.05 (+5.34%) | 466,118 |
| 4 Jul 2017 | INR | 150 | 153.6 | 150 | 150.65 | 150.65 | +0.7 (+0.47%) | 169,206 |
| 3 Jul 2017 | INR | 150.9 | 151.2 | 149.75 | 149.95 | 149.95 | +0.15 (+0.10%) | 96,153 |
| 30 Jun 2017 | INR | 150 | 152.6 | 149 | 149.8 | 149.8 | -0.05 (-0.03%) | 145,254 |
| 29 Jun 2017 | INR | 149.55 | 151.1 | 148.25 | 149.85 | 149.85 | +0.75 (+0.50%) | 435,742 |
| 28 Jun 2017 | INR | 151.75 | 151.75 | 147.7 | 149.1 | 149.1 | -1.95 (-1.29%) | 227,660 |
| 27 Jun 2017 | INR | 153.85 | 153.85 | 150.05 | 151.05 | 151.05 | -1.75 (-1.15%) | 117,237 |
| 23 Jun 2017 | INR | 153.95 | 155 | 150.75 | 152.8 | 152.8 | -1.1 (-0.71%) | 97,277 |
| 22 Jun 2017 | INR | 157.3 | 158 | 153.4 | 153.9 | 153.9 | -2.5 (-1.60%) | 135,905 |
| 21 Jun 2017 | INR | 158.5 | 159.6 | 156.05 | 156.4 | 156.4 | -1.6 (-1.01%) | 135,909 |
| 20 Jun 2017 | INR | 155.65 | 159.15 | 155.15 | 158 | 158 | +2.85 (+1.84%) | 223,994 |
| 19 Jun 2017 | INR | 157.1 | 157.8 | 154.55 | 155.15 | 155.15 | -1.15 (-0.74%) | 124,332 |
| 16 Jun 2017 | INR | 152.8 | 156.9 | 152.05 | 156.3 | 156.3 | +4.35 (+2.86%) | 622,819 |
| 15 Jun 2017 | INR | 152.2 | 153.75 | 151.75 | 151.95 | 151.95 | -0.5 (-0.33%) | 321,425 |
| 14 Jun 2017 | INR | 154 | 154 | 152.15 | 152.45 | 152.45 | -0.4 (-0.26%) | 147,123 |
| 13 Jun 2017 | INR | 155.7 | 156.4 | 152.25 | 152.85 | 152.85 | -1.35 (-0.88%) | 114,465 |
| 12 Jun 2017 | INR | 154.8 | 158.1 | 153.35 | 154.2 | 154.2 | -1.9 (-1.22%) | 128,701 |
| 9 Jun 2017 | INR | 157.55 | 157.65 | 155.45 | 156.1 | 156.1 | -1.05 (-0.67%) | 88,009 |
| 8 Jun 2017 | INR | 159.5 | 159.5 | 156.4 | 157.15 | 157.15 | -1.05 (-0.66%) | 63,841 |
| 7 Jun 2017 | INR | 160.4 | 161.75 | 157 | 158.2 | 158.2 | -1.15 (-0.72%) | 250,513 |
| 6 Jun 2017 | INR | 161 | 162.2 | 158.1 | 159.35 | 159.35 | -0.4 (-0.25%) | 152,684 |
| 5 Jun 2017 | INR | 163 | 163 | 158 | 159.75 | 159.75 | -0.5 (-0.31%) | 126,639 |
| 2 Jun 2017 | INR | 156.55 | 161.2 | 156.55 | 160.25 | 160.25 | +3.7 (+2.36%) | 150,373 |
| 1 Jun 2017 | INR | 156.35 | 158 | 155.5 | 156.55 | 156.55 | +0.3 (+0.19%) | 80,272 |
