| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 191.05 | 197.9 | 190.1 | 191.65 | 191.65 | +0.55 (+0.29%) | 3,096 |
| 30 Jun 2017 | INR | 192.05 | 192.05 | 185 | 191.1 | 191.1 | +0.05 (+0.03%) | 1,729 |
| 29 Jun 2017 | INR | 191.5 | 192 | 188.35 | 191.05 | 191.05 | +1.25 (+0.66%) | 350 |
| 28 Jun 2017 | INR | 189.85 | 191.75 | 186.05 | 189.8 | 189.8 | +3.2 (+1.71%) | 2,041 |
| 27 Jun 2017 | INR | 188.65 | 193.2 | 182 | 186.6 | 186.6 | -6.4 (-3.32%) | 6,588 |
| 23 Jun 2017 | INR | 191.25 | 195 | 191.25 | 193 | 193 | -2.25 (-1.15%) | 3,631 |
| 22 Jun 2017 | INR | 196 | 198 | 192.65 | 195.25 | 195.25 | -0.9 (-0.46%) | 8,569 |
| 21 Jun 2017 | INR | 197.9 | 197.9 | 194 | 196.15 | 196.15 | -1.4 (-0.71%) | 2,226 |
| 20 Jun 2017 | INR | 199.85 | 200 | 193.55 | 197.55 | 197.55 | -0.3 (-0.15%) | 11,839 |
| 19 Jun 2017 | INR | 198.05 | 201.65 | 194.2 | 197.85 | 197.85 | -0.35 (-0.18%) | 13,282 |
| 16 Jun 2017 | INR | 198.5 | 202.95 | 197 | 198.2 | 198.2 | -3.3 (-1.64%) | 3,512 |
| 15 Jun 2017 | INR | 198.4 | 205 | 198.4 | 201.5 | 201.5 | +1.6 (+0.80%) | 2,349 |
| 14 Jun 2017 | INR | 200 | 201 | 196 | 199.9 | 199.9 | -0.2 (-0.10%) | 967 |
| 13 Jun 2017 | INR | 200 | 201.4 | 198.3 | 200.1 | 200.1 | +2.4 (+1.21%) | 6,348 |
| 12 Jun 2017 | INR | 200.25 | 203.75 | 196.05 | 197.7 | 197.7 | -3.05 (-1.52%) | 6,474 |
| 9 Jun 2017 | INR | 205.5 | 205.5 | 200 | 200.75 | 200.75 | -5.25 (-2.55%) | 3,957 |
| 8 Jun 2017 | INR | 199.75 | 209.3 | 198.4 | 206 | 206 | +5.35 (+2.67%) | 7,470 |
| 7 Jun 2017 | INR | 199.5 | 203.8 | 199 | 200.65 | 200.65 | +1.95 (+0.98%) | 3,542 |
| 6 Jun 2017 | INR | 201.95 | 204.5 | 198 | 198.7 | 198.7 | -0.95 (-0.48%) | 5,054 |
| 5 Jun 2017 | INR | 206 | 214 | 195 | 199.65 | 199.65 | -2.65 (-1.31%) | 23,395 |
| 2 Jun 2017 | INR | 200.05 | 203.85 | 193.35 | 202.3 | 202.3 | +0.7 (+0.35%) | 11,493 |
| 1 Jun 2017 | INR | 197 | 204 | 197 | 201.6 | 201.6 | +2.4 (+1.20%) | 1,658 |
| 31 May 2017 | INR | 202.65 | 207.5 | 195 | 199.2 | 199.2 | -5.45 (-2.66%) | 7,385 |
| 30 May 2017 | INR | 205 | 208.9 | 202.1 | 204.65 | 204.65 | -6.45 (-3.06%) | 4,210 |
| 29 May 2017 | INR | 198.7 | 213 | 198.7 | 211.1 | 211.1 | +4.1 (+1.98%) | 11,559 |
| 26 May 2017 | INR | 195.05 | 209.9 | 195.05 | 207 | 207 | +1 (+0.49%) | 6,818 |
| 25 May 2017 | INR | 208.95 | 210 | 196.5 | 206 | 206 | +3.05 (+1.50%) | 5,684 |
| 24 May 2017 | INR | 205.85 | 206 | 193.5 | 202.95 | 202.95 | +1.25 (+0.62%) | 8,499 |
| 23 May 2017 | INR | 192.3 | 209.45 | 185.2 | 201.7 | 201.7 | +7.15 (+3.68%) | 19,462 |
| 22 May 2017 | INR | 189 | 195 | 186.1 | 194.55 | 194.55 | +1.15 (+0.59%) | 1,421 |
