| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 144.5 | 150.3 | 142.5 | 149.5 | 149.5 | +5.1 (+3.53%) | 294,818 |
| 29 Jun 2017 | INR | 146.5 | 147.5 | 143.1 | 144.4 | 144.4 | +0.25 (+0.17%) | 232,681 |
| 28 Jun 2017 | INR | 142 | 148.9 | 141.9 | 144.15 | 144.15 | +0.65 (+0.45%) | 407,773 |
| 27 Jun 2017 | INR | 147.8 | 147.8 | 142.5 | 143.5 | 143.5 | -3.75 (-2.55%) | 153,269 |
| 23 Jun 2017 | INR | 149 | 150.6 | 146.5 | 147.25 | 147.25 | -2.35 (-1.57%) | 192,006 |
| 22 Jun 2017 | INR | 145.2 | 154.5 | 145.15 | 149.6 | 149.6 | +4.65 (+3.21%) | 729,709 |
| 21 Jun 2017 | INR | 148.6 | 148.6 | 143.65 | 144.95 | 144.95 | -4.5 (-3.01%) | 246,661 |
| 20 Jun 2017 | INR | 155.3 | 155.5 | 147.6 | 149.45 | 149.45 | -5.35 (-3.46%) | 256,203 |
| 19 Jun 2017 | INR | 153.4 | 155.8 | 151.2 | 154.8 | 154.8 | +1.85 (+1.21%) | 342,519 |
| 16 Jun 2017 | INR | 150.15 | 154.4 | 150 | 152.95 | 152.95 | +4.65 (+3.14%) | 1,652,705 |
| 15 Jun 2017 | INR | 147.5 | 150.5 | 146.05 | 148.3 | 148.3 | +0.65 (+0.44%) | 587,915 |
| 14 Jun 2017 | INR | 136.6 | 149 | 136.6 | 147.65 | 147.65 | +11 (+8.05%) | 6,091,566 |
| 13 Jun 2017 | INR | 137.3 | 139.8 | 134.55 | 136.65 | 136.65 | -2 (-1.44%) | 718,060 |
| 12 Jun 2017 | INR | 142 | 142.45 | 137.5 | 138.65 | 138.65 | -4.1 (-2.87%) | 580,710 |
| 9 Jun 2017 | INR | 144.4 | 145.75 | 142.5 | 142.75 | 142.75 | -1.25 (-0.87%) | 226,266 |
| 8 Jun 2017 | INR | 149 | 150.9 | 143.1 | 144 | 144 | -0.55 (-0.38%) | 2,648,095 |
| 7 Jun 2017 | INR | 143.95 | 149 | 143.15 | 144.55 | 144.55 | +0.6 (+0.42%) | 4,156,396 |
| 6 Jun 2017 | INR | 147.8 | 148.5 | 143.45 | 143.95 | 143.95 | -3.75 (-2.54%) | 1,302,356 |
| 5 Jun 2017 | INR | 145 | 148.5 | 144.3 | 147.7 | 147.7 | +2.8 (+1.93%) | 100,819 |
| 2 Jun 2017 | INR | 150.45 | 150.45 | 142.6 | 144.9 | 144.9 | -4.8 (-3.21%) | 195,032 |
| 1 Jun 2017 | INR | 151 | 153.65 | 148.55 | 149.7 | 149.7 | +0.65 (+0.44%) | 122,321 |
| 31 May 2017 | INR | 146.15 | 153.15 | 145.2 | 149.05 | 149.05 | +3.25 (+2.23%) | 232,995 |
| 30 May 2017 | INR | 147.6 | 149.05 | 145.1 | 145.8 | 145.8 | -2.2 (-1.49%) | 330,513 |
| 29 May 2017 | INR | 149.95 | 149.95 | 147.55 | 148 | 148 | -1.3 (-0.87%) | 53,800 |
| 26 May 2017 | INR | 148.85 | 150.55 | 147.5 | 149.3 | 149.3 | +1.35 (+0.91%) | 153,342 |
| 25 May 2017 | INR | 147 | 152.5 | 144.2 | 147.95 | 147.95 | +1.75 (+1.20%) | 596,854 |
| 24 May 2017 | INR | 149 | 150.55 | 144.2 | 146.2 | 146.2 | -0.4 (-0.27%) | 127,300 |
| 23 May 2017 | INR | 150.95 | 151.5 | 140.4 | 146.6 | 146.6 | -3.9 (-2.59%) | 595,902 |
| 22 May 2017 | INR | 154 | 156.25 | 150.25 | 150.5 | 150.5 | -3.15 (-2.05%) | 81,102 |
| 19 May 2017 | INR | 156.35 | 157.45 | 152.1 | 153.65 | 153.65 | -1.65 (-1.06%) | 202,494 |
