| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 142.35 | 152.5 | 142.35 | 142.35 | 47.45 | -7.45 (-4.97%) | 2,634 |
| 28 Jun 2017 | INR | 139.65 | 153.9 | 139.65 | 149.8 | 49.9333 | +2.85 (+1.94%) | 549 |
| 27 Jun 2017 | INR | 140 | 147 | 140 | 146.95 | 48.9833 | +4.75 (+3.34%) | 465 |
| 23 Jun 2017 | INR | 141.05 | 154 | 141.05 | 142.2 | 47.4 | -4.8 (-3.27%) | 1,312 |
| 22 Jun 2017 | INR | 143 | 147 | 143 | 147 | 49 | +4 (+2.80%) | 780 |
| 21 Jun 2017 | INR | 150 | 150 | 142.05 | 143 | 47.6667 | -0.2 (-0.14%) | 1,007 |
| 20 Jun 2017 | INR | 141.5 | 150 | 141.5 | 143.2 | 47.7333 | -3.3 (-2.25%) | 1,884 |
| 19 Jun 2017 | INR | 145 | 151 | 145 | 146.5 | 48.8333 | +1 (+0.69%) | 2,822 |
| 16 Jun 2017 | INR | 149.1 | 155.7 | 144 | 145.5 | 48.5 | -2.8 (-1.89%) | 6,982 |
| 15 Jun 2017 | INR | 155.2 | 155.2 | 147.45 | 148.3 | 49.4333 | -6.9 (-4.45%) | 10,482 |
| 14 Jun 2017 | INR | 160 | 162.5 | 155 | 155.2 | 51.7333 | -0.8 (-0.51%) | 3,516 |
| 13 Jun 2017 | INR | 158.65 | 158.65 | 151.2 | 156 | 52 | +4.9 (+3.24%) | 1,293 |
| 12 Jun 2017 | INR | 153 | 163.9 | 150.65 | 151.1 | 50.3667 | -7.45 (-4.70%) | 2,406 |
| 9 Jun 2017 | INR | 153 | 158.55 | 150 | 158.55 | 52.85 | +7.55 (+5%) | 8,725 |
| 8 Jun 2017 | INR | 150 | 151 | 150 | 151 | 50.3333 | -0.15 (-0.10%) | 265 |
| 7 Jun 2017 | INR | 156 | 156.45 | 150.1 | 151.15 | 50.3833 | +2.15 (+1.44%) | 9,798 |
| 6 Jun 2017 | INR | 156 | 163.8 | 148.25 | 149 | 49.6667 | -7 (-4.49%) | 4,623 |
| 5 Jun 2017 | INR | 155 | 162 | 154.2 | 156 | 52 | -5.35 (-3.32%) | 719 |
| 2 Jun 2017 | INR | 161.1 | 163 | 161 | 161.35 | 53.7833 | +0.35 (+0.22%) | 610 |
| 1 Jun 2017 | INR | 163 | 163 | 160 | 161 | 53.6667 | -2 (-1.23%) | 213 |
| 31 May 2017 | INR | 166 | 174.3 | 162.1 | 163 | 54.3333 | -3 (-1.81%) | 4,284 |
| 30 May 2017 | INR | 171.75 | 171.75 | 164 | 166 | 55.3333 | -5.75 (-3.35%) | 900 |
| 29 May 2017 | INR | 158 | 173.1 | 158 | 171.75 | 57.25 | +6.8 (+4.12%) | 3,465 |
| 26 May 2017 | INR | 159 | 165 | 159 | 164.95 | 54.9833 | +5.1 (+3.19%) | 2,955 |
| 25 May 2017 | INR | 165 | 165 | 156.8 | 159.85 | 53.2833 | -5.15 (-3.12%) | 4,007 |
| 24 May 2017 | INR | 169.7 | 169.7 | 165 | 165 | 55 | -4 (-2.37%) | 135 |
| 23 May 2017 | INR | 170 | 170 | 161.5 | 169 | 56.3333 | -1 (-0.59%) | 4,023 |
| 22 May 2017 | INR | 167 | 173 | 162.5 | 170 | 56.6667 | +3.3 (+1.98%) | 1,172 |
| 19 May 2017 | INR | 181.45 | 181.45 | 166.7 | 166.7 | 55.5667 | -8.2 (-4.69%) | 1,181 |
| 18 May 2017 | INR | 166 | 176.65 | 162 | 174.9 | 58.3 | +6.25 (+3.71%) | 2,575 |
