| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 147.6 | 149 | 146 | 147.8 | 14.78 | +0.6 (+0.41%) | 768,490 |
| 30 Jun 2017 | INR | 145 | 149.5 | 142 | 147.2 | 14.72 | +1.2 (+0.82%) | 2,848,730 |
| 29 Jun 2017 | INR | 140.6 | 148 | 139.5 | 146 | 14.6 | +6.9 (+4.96%) | 2,509,680 |
| 28 Jun 2017 | INR | 140.5 | 143.5 | 138.1 | 139.1 | 13.91 | -2.8 (-1.97%) | 1,239,170 |
| 27 Jun 2017 | INR | 145 | 147.7 | 139.9 | 141.9 | 14.19 | -2.4 (-1.66%) | 320,130 |
| 23 Jun 2017 | INR | 146.4 | 146.4 | 142 | 144.3 | 14.43 | -2.1 (-1.43%) | 2,678,710 |
| 22 Jun 2017 | INR | 149.6 | 150.7 | 144.2 | 146.4 | 14.64 | -1.6 (-1.08%) | 1,320,460 |
| 21 Jun 2017 | INR | 145.6 | 149.8 | 143 | 148 | 14.8 | +1.6 (+1.09%) | 2,398,600 |
| 20 Jun 2017 | INR | 144.1 | 150.6 | 143 | 146.4 | 14.64 | +2.4 (+1.67%) | 6,363,370 |
| 19 Jun 2017 | INR | 142 | 145 | 139.4 | 144 | 14.4 | +0.2 (+0.14%) | 961,170 |
| 16 Jun 2017 | INR | 144.5 | 145.9 | 141.3 | 143.8 | 14.38 | +2.8 (+1.99%) | 1,067,950 |
| 15 Jun 2017 | INR | 141.1 | 143.9 | 140 | 141 | 14.1 | -1.6 (-1.12%) | 2,377,690 |
| 14 Jun 2017 | INR | 140 | 148 | 139.7 | 142.6 | 14.26 | +2.1 (+1.49%) | 3,756,620 |
| 13 Jun 2017 | INR | 133.6 | 144 | 133 | 140.5 | 14.05 | +6.5 (+4.85%) | 4,755,050 |
| 12 Jun 2017 | INR | 132.7 | 135 | 131.1 | 134 | 13.4 | +0.5 (+0.37%) | 244,780 |
| 9 Jun 2017 | INR | 130.2 | 135 | 130.2 | 133.5 | 13.35 | +1.6 (+1.21%) | 1,176,970 |
| 8 Jun 2017 | INR | 131.9 | 133.8 | 131 | 131.9 | 13.19 | +1.1 (+0.84%) | 2,349,100 |
| 7 Jun 2017 | INR | 134.6 | 135.5 | 128.6 | 130.8 | 13.08 | -3.9 (-2.90%) | 2,160,870 |
| 6 Jun 2017 | INR | 134 | 135 | 133.5 | 134.7 | 13.47 | +0.4 (+0.30%) | 1,237,430 |
| 5 Jun 2017 | INR | 133.2 | 135.7 | 133.2 | 134.3 | 13.43 | 0.0 (0.0%) | 690,480 |
| 2 Jun 2017 | INR | 137.7 | 139 | 133.8 | 134.3 | 13.43 | -0.7 (-0.52%) | 4,193,770 |
| 1 Jun 2017 | INR | 136.7 | 136.9 | 133.9 | 135 | 13.5 | -1.8 (-1.32%) | 2,716,540 |
| 31 May 2017 | INR | 135.8 | 137.9 | 135.1 | 136.8 | 13.68 | +1.8 (+1.33%) | 796,550 |
| 30 May 2017 | INR | 138 | 138 | 134.1 | 135 | 13.5 | -1 (-0.74%) | 2,657,430 |
| 29 May 2017 | INR | 137 | 138.4 | 134.5 | 136 | 13.6 | -1.3 (-0.95%) | 434,050 |
| 26 May 2017 | INR | 137.4 | 141 | 136 | 137.3 | 13.73 | +1.4 (+1.03%) | 636,190 |
| 25 May 2017 | INR | 136 | 137.1 | 134 | 135.9 | 13.59 | +1 (+0.74%) | 376,720 |
| 24 May 2017 | INR | 141 | 141 | 133 | 134.9 | 13.49 | -3.6 (-2.60%) | 863,400 |
| 23 May 2017 | INR | 143 | 143.9 | 134.5 | 138.5 | 13.85 | -3.8 (-2.67%) | 1,433,080 |
| 22 May 2017 | INR | 147.9 | 148 | 141 | 142.3 | 14.23 | -4.9 (-3.33%) | 2,316,560 |
