| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 165.1 | 189.9 | 165.1 | 184.5 | 184.5 | +20.35 (+12.40%) | 3,632,587 |
| 30 Jun 2017 | INR | 160.85 | 166.1 | 155.5 | 164.15 | 164.15 | +2.2 (+1.36%) | 1,164,245 |
| 29 Jun 2017 | INR | 155.65 | 164.5 | 155.65 | 161.95 | 161.95 | +7.1 (+4.59%) | 1,151,143 |
| 28 Jun 2017 | INR | 156.35 | 157.4 | 152.5 | 154.85 | 154.85 | -0.75 (-0.48%) | 330,395 |
| 27 Jun 2017 | INR | 152.95 | 162.7 | 151 | 155.6 | 155.6 | +2.65 (+1.73%) | 1,161,244 |
| 23 Jun 2017 | INR | 157 | 160.7 | 150 | 152.95 | 152.95 | -2.7 (-1.73%) | 929,990 |
| 22 Jun 2017 | INR | 149 | 160.5 | 148.55 | 155.65 | 155.65 | +7.35 (+4.96%) | 2,237,895 |
| 21 Jun 2017 | INR | 144 | 149.4 | 140.4 | 148.3 | 148.3 | +4.4 (+3.06%) | 1,358,898 |
| 20 Jun 2017 | INR | 138.15 | 151.4 | 138.15 | 143.9 | 143.9 | +5.65 (+4.09%) | 2,181,914 |
| 19 Jun 2017 | INR | 126.25 | 139.5 | 123.55 | 138.25 | 138.25 | +12.4 (+9.85%) | 1,901,112 |
| 16 Jun 2017 | INR | 126.4 | 126.7 | 125 | 125.85 | 125.85 | +0.35 (+0.28%) | 300,730 |
| 15 Jun 2017 | INR | 120.2 | 126.25 | 120.2 | 125.5 | 125.5 | +4.2 (+3.46%) | 911,418 |
| 14 Jun 2017 | INR | 119.6 | 122.35 | 118.1 | 121.3 | 121.3 | +1.15 (+0.96%) | 214,015 |
| 13 Jun 2017 | INR | 118.45 | 120.75 | 118.45 | 120.15 | 120.15 | +2 (+1.69%) | 226,968 |
| 12 Jun 2017 | INR | 120.45 | 120.85 | 117.05 | 118.15 | 118.15 | -0.25 (-0.21%) | 384,572 |
| 9 Jun 2017 | INR | 119.2 | 120.85 | 117.1 | 118.4 | 118.4 | +0.6 (+0.51%) | 328,534 |
| 8 Jun 2017 | INR | 119.9 | 120.85 | 115.8 | 117.8 | 117.8 | -1.7 (-1.42%) | 1,189,348 |
| 7 Jun 2017 | INR | 111.6 | 120 | 111.5 | 119.5 | 119.5 | +8.45 (+7.61%) | 604,530 |
| 6 Jun 2017 | INR | 112.15 | 114.55 | 110.2 | 111.05 | 111.05 | -2.3 (-2.03%) | 159,859 |
| 5 Jun 2017 | INR | 115.9 | 116 | 113 | 113.35 | 113.35 | -1.45 (-1.26%) | 113,688 |
| 2 Jun 2017 | INR | 115 | 116.2 | 113.75 | 114.8 | 114.8 | +0.25 (+0.22%) | 604,455 |
| 1 Jun 2017 | INR | 113.75 | 116.7 | 113.75 | 114.55 | 114.55 | -1.05 (-0.91%) | 122,013 |
| 31 May 2017 | INR | 112.9 | 117.95 | 111.5 | 115.6 | 115.6 | +3.65 (+3.26%) | 645,194 |
| 30 May 2017 | INR | 111.9 | 115.1 | 110.95 | 111.95 | 111.95 | +0.05 (+0.04%) | 95,905 |
| 29 May 2017 | INR | 112.5 | 116.95 | 111 | 111.9 | 111.9 | -2.45 (-2.14%) | 105,720 |
| 26 May 2017 | INR | 112 | 119.7 | 110.85 | 114.35 | 114.35 | +3.45 (+3.11%) | 607,065 |
| 25 May 2017 | INR | 108 | 112.8 | 106.8 | 110.9 | 110.9 | +2.5 (+2.31%) | 78,504 |
| 24 May 2017 | INR | 118 | 118 | 107.3 | 108.4 | 108.4 | -3.8 (-3.39%) | 272,566 |
| 23 May 2017 | INR | 110.55 | 113.8 | 102.55 | 112.2 | 112.2 | +1.4 (+1.26%) | 351,675 |
| 22 May 2017 | INR | 113.35 | 115 | 109.2 | 110.8 | 110.8 | -2.75 (-2.42%) | 224,745 |
