| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 169.95 | 171.65 | 165.5 | 166.75 | 166.75 | -2.2 (-1.30%) | 68,336 |
| 30 Jun 2017 | INR | 167.85 | 172.5 | 163.6 | 168.95 | 168.95 | +0.8 (+0.48%) | 141,956 |
| 29 Jun 2017 | INR | 161 | 173 | 160.5 | 168.15 | 168.15 | +6.45 (+3.99%) | 307,936 |
| 28 Jun 2017 | INR | 147.15 | 166.4 | 146.55 | 161.7 | 161.7 | +12.65 (+8.49%) | 390,982 |
| 27 Jun 2017 | INR | 157.9 | 157.9 | 145.8 | 149.05 | 149.05 | -7.85 (-5.00%) | 91,355 |
| 23 Jun 2017 | INR | 166.65 | 167.25 | 155.7 | 156.9 | 156.9 | -9.6 (-5.77%) | 136,253 |
| 22 Jun 2017 | INR | 173 | 175.75 | 165.2 | 166.5 | 166.5 | -6.35 (-3.67%) | 151,641 |
| 21 Jun 2017 | INR | 168.3 | 179.9 | 166.7 | 172.85 | 172.85 | +5.4 (+3.22%) | 566,479 |
| 20 Jun 2017 | INR | 166.65 | 173.9 | 164.75 | 167.45 | 167.45 | +0.85 (+0.51%) | 198,603 |
| 19 Jun 2017 | INR | 167 | 171.7 | 164.05 | 166.6 | 166.6 | -0.1 (-0.06%) | 140,121 |
| 16 Jun 2017 | INR | 169.8 | 175.9 | 165.2 | 166.7 | 166.7 | -5.25 (-3.05%) | 399,659 |
| 15 Jun 2017 | INR | 149 | 179.3 | 143.5 | 171.95 | 171.95 | +22.5 (+15.06%) | 1,869,904 |
| 14 Jun 2017 | INR | 152.45 | 152.75 | 147.6 | 149.45 | 149.45 | -2.2 (-1.45%) | 58,547 |
| 13 Jun 2017 | INR | 147.9 | 154.8 | 147.9 | 151.65 | 151.65 | +4.3 (+2.92%) | 142,990 |
| 12 Jun 2017 | INR | 150 | 152 | 145.75 | 147.35 | 147.35 | -3 (-2.00%) | 85,222 |
| 9 Jun 2017 | INR | 159.15 | 159.85 | 147.95 | 150.35 | 150.35 | -8.6 (-5.41%) | 209,905 |
| 8 Jun 2017 | INR | 159 | 164.3 | 157.5 | 158.95 | 158.95 | +0.65 (+0.41%) | 197,179 |
| 7 Jun 2017 | INR | 156.95 | 163.35 | 155.6 | 158.3 | 158.3 | +1.35 (+0.86%) | 267,241 |
| 6 Jun 2017 | INR | 150.55 | 161 | 147.5 | 156.95 | 156.95 | +6.3 (+4.18%) | 698,632 |
| 5 Jun 2017 | INR | 143.75 | 156.75 | 141.7 | 150.65 | 150.65 | +7.35 (+5.13%) | 620,571 |
| 2 Jun 2017 | INR | 142.6 | 148.5 | 136.5 | 143.3 | 143.3 | +2.1 (+1.49%) | 430,813 |
| 1 Jun 2017 | INR | 129.4 | 143.95 | 127.05 | 141.2 | 141.2 | +12.55 (+9.76%) | 693,559 |
| 31 May 2017 | INR | 130.9 | 132.75 | 127.6 | 128.65 | 128.65 | -1.15 (-0.89%) | 75,854 |
| 30 May 2017 | INR | 129 | 134.55 | 128.5 | 129.8 | 129.8 | +0.15 (+0.12%) | 140,261 |
| 29 May 2017 | INR | 128.85 | 138.9 | 125.1 | 129.65 | 129.65 | +0.55 (+0.43%) | 406,306 |
| 26 May 2017 | INR | 134 | 139.45 | 126.2 | 129.1 | 129.1 | +5.15 (+4.15%) | 990,870 |
| 25 May 2017 | INR | 121.9 | 123.95 | 119 | 123.95 | 123.95 | +20.65 (+19.99%) | 620,158 |
| 24 May 2017 | INR | 107.9 | 107.9 | 100 | 103.3 | 103.3 | +0.3 (+0.29%) | 13,935 |
| 23 May 2017 | INR | 104.35 | 106.55 | 102 | 103 | 103 | -2.4 (-2.28%) | 13,538 |
| 22 May 2017 | INR | 106.3 | 106.7 | 105.15 | 105.4 | 105.4 | +1.2 (+1.15%) | 8,073 |
