| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 170.9 | 170.9 | 163.95 | 166.5 | 166.5 | -0.4 (-0.24%) | 9,714 |
| 30 Jun 2017 | INR | 158 | 169.9 | 158 | 166.9 | 166.9 | +8.1 (+5.10%) | 41,644 |
| 29 Jun 2017 | INR | 161.05 | 161.05 | 156.2 | 158.8 | 158.8 | -1.1 (-0.69%) | 7,436 |
| 28 Jun 2017 | INR | 163.6 | 163.6 | 155 | 159.9 | 159.9 | +2.55 (+1.62%) | 1,844 |
| 27 Jun 2017 | INR | 164 | 165.7 | 157.1 | 157.35 | 157.35 | -3.35 (-2.08%) | 4,895 |
| 23 Jun 2017 | INR | 157 | 163 | 157 | 160.7 | 160.7 | +5.1 (+3.28%) | 22,493 |
| 22 Jun 2017 | INR | 153.55 | 159 | 153.55 | 155.6 | 155.6 | +0.95 (+0.61%) | 3,067 |
| 21 Jun 2017 | INR | 154 | 159.55 | 153 | 154.65 | 154.65 | +0.55 (+0.36%) | 10,316 |
| 20 Jun 2017 | INR | 156.05 | 158.95 | 153 | 154.1 | 154.1 | -1.75 (-1.12%) | 9,801 |
| 19 Jun 2017 | INR | 157 | 162 | 146.95 | 155.85 | 155.85 | -2.15 (-1.36%) | 11,987 |
| 16 Jun 2017 | INR | 158.85 | 161.45 | 157.3 | 158 | 158 | +0.1 (+0.06%) | 3,595 |
| 15 Jun 2017 | INR | 157.15 | 162.05 | 155 | 157.9 | 157.9 | -0.75 (-0.47%) | 8,789 |
| 14 Jun 2017 | INR | 155.3 | 163 | 155.3 | 158.65 | 158.65 | +3.35 (+2.16%) | 13,162 |
| 13 Jun 2017 | INR | 152.85 | 155.75 | 151 | 155.3 | 155.3 | +4.1 (+2.71%) | 10,498 |
| 12 Jun 2017 | INR | 150.5 | 155 | 150 | 151.2 | 151.2 | -1.55 (-1.01%) | 4,714 |
| 9 Jun 2017 | INR | 150.05 | 154 | 147.4 | 152.75 | 152.75 | +1.25 (+0.83%) | 5,209 |
| 8 Jun 2017 | INR | 150.85 | 153.35 | 150.85 | 151.5 | 151.5 | +0.6 (+0.40%) | 3,006 |
| 7 Jun 2017 | INR | 146.2 | 153.9 | 145.15 | 150.9 | 150.9 | +5.1 (+3.50%) | 7,062 |
| 6 Jun 2017 | INR | 153 | 153.75 | 145 | 145.8 | 145.8 | -6.7 (-4.39%) | 2,400 |
| 5 Jun 2017 | INR | 144.9 | 155.05 | 144.9 | 152.5 | 152.5 | +8.8 (+6.12%) | 16,985 |
| 2 Jun 2017 | INR | 148.95 | 149 | 142 | 143.7 | 143.7 | -6.05 (-4.04%) | 5,963 |
| 1 Jun 2017 | INR | 149.6 | 150.4 | 145 | 149.75 | 149.75 | +1.05 (+0.71%) | 2,023 |
| 31 May 2017 | INR | 147 | 152 | 145.4 | 148.7 | 148.7 | -0.8 (-0.54%) | 6,238 |
| 30 May 2017 | INR | 149.8 | 153.75 | 145 | 149.5 | 149.5 | +3.65 (+2.50%) | 11,223 |
| 29 May 2017 | INR | 145.95 | 154.75 | 145 | 145.85 | 145.85 | +0.65 (+0.45%) | 11,891 |
| 26 May 2017 | INR | 142.95 | 147.5 | 140.1 | 145.2 | 145.2 | +4.85 (+3.46%) | 9,659 |
| 25 May 2017 | INR | 141.95 | 143.25 | 135.5 | 140.35 | 140.35 | +0.6 (+0.43%) | 19,025 |
| 24 May 2017 | INR | 145 | 147.7 | 138.05 | 139.75 | 139.75 | -7.4 (-5.03%) | 7,252 |
| 23 May 2017 | INR | 144 | 149.65 | 140.1 | 147.15 | 147.15 | +0.8 (+0.55%) | 29,343 |
| 22 May 2017 | INR | 153 | 153.05 | 145.05 | 146.35 | 146.35 | -7.95 (-5.15%) | 9,016 |
