| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | INR | 149.7 | 151 | 148.35 | 149.5 | 149.5 | +1.3 (+0.88%) | 446,859 |
| 7 Jul 2017 | INR | 148.95 | 149.65 | 147.1 | 148.2 | 148.2 | -1.1 (-0.74%) | 1,879,585 |
| 6 Jul 2017 | INR | 149.1 | 151.5 | 148.6 | 149.3 | 149.3 | +0.2 (+0.13%) | 3,808,467 |
| 5 Jul 2017 | INR | 149.1 | 150 | 148 | 149.1 | 149.1 | +0.65 (+0.44%) | 4,201,713 |
| 4 Jul 2017 | INR | 144.5 | 149.4 | 143.4 | 148.45 | 148.45 | +4.15 (+2.88%) | 4,660,061 |
| 3 Jul 2017 | INR | 144 | 145.45 | 143.4 | 144.3 | 144.3 | 0.0 (0.0%) | 1,799,305 |
| 30 Jun 2017 | INR | 142.9 | 146.05 | 140.15 | 144.3 | 144.3 | +1.05 (+0.73%) | 4,375,409 |
| 29 Jun 2017 | INR | 142.55 | 144.8 | 141.75 | 143.25 | 143.25 | +2.1 (+1.49%) | 5,964,611 |
| 28 Jun 2017 | INR | 136.1 | 141.85 | 134.6 | 141.15 | 141.15 | +4.6 (+3.37%) | 4,897,216 |
| 27 Jun 2017 | INR | 140.4 | 140.9 | 135 | 136.55 | 136.55 | -3.85 (-2.74%) | 2,697,836 |
| 23 Jun 2017 | INR | 145 | 145.35 | 138.35 | 140.4 | 140.4 | -4.85 (-3.34%) | 4,935,150 |
| 22 Jun 2017 | INR | 146.45 | 150.15 | 144 | 145.25 | 145.25 | -1.1 (-0.75%) | 4,815,799 |
| 21 Jun 2017 | INR | 146.5 | 147.9 | 145.75 | 146.35 | 146.35 | -0.75 (-0.51%) | 2,745,318 |
| 20 Jun 2017 | INR | 147.4 | 149.3 | 145.9 | 147.1 | 147.1 | -0.3 (-0.20%) | 3,700,454 |
| 19 Jun 2017 | INR | 148 | 148.7 | 145.35 | 147.4 | 147.4 | +0.55 (+0.37%) | 4,345,985 |
| 16 Jun 2017 | INR | 142.6 | 147.5 | 142.5 | 146.85 | 146.85 | +5.65 (+4.00%) | 10,809,330 |
| 15 Jun 2017 | INR | 138.05 | 143.3 | 138 | 141.2 | 141.2 | +3.95 (+2.88%) | 9,291,358 |
| 14 Jun 2017 | INR | 132.8 | 138 | 131.3 | 137.25 | 137.25 | +4.45 (+3.35%) | 4,657,035 |
| 13 Jun 2017 | INR | 131.45 | 134.5 | 131.2 | 132.8 | 132.8 | +1.6 (+1.22%) | 2,647,552 |
| 12 Jun 2017 | INR | 132.8 | 133.5 | 130.35 | 131.2 | 131.2 | -2.6 (-1.94%) | 2,178,790 |
| 9 Jun 2017 | INR | 131 | 134.35 | 130.15 | 133.8 | 133.8 | +2.8 (+2.14%) | 3,221,042 |
| 8 Jun 2017 | INR | 132.45 | 132.9 | 130.5 | 131 | 131 | -1.25 (-0.95%) | 2,286,960 |
| 7 Jun 2017 | INR | 130.55 | 132.9 | 130.1 | 132.25 | 132.25 | +1.85 (+1.42%) | 2,668,221 |
| 6 Jun 2017 | INR | 132.9 | 134.2 | 129.3 | 130.4 | 130.4 | -1.75 (-1.32%) | 4,694,445 |
| 5 Jun 2017 | INR | 129.25 | 132.65 | 128.3 | 132.15 | 132.15 | +3.85 (+3.00%) | 4,086,184 |
| 2 Jun 2017 | INR | 127.9 | 129.3 | 126.4 | 128.3 | 128.3 | +0.9 (+0.71%) | 2,896,614 |
| 1 Jun 2017 | INR | 128.1 | 128.85 | 126.6 | 127.4 | 127.4 | -1.05 (-0.82%) | 2,172,449 |
| 31 May 2017 | INR | 127.25 | 129.6 | 126.55 | 128.45 | 128.45 | +1.85 (+1.46%) | 2,236,298 |
| 30 May 2017 | INR | 127.1 | 128.2 | 125.55 | 126.6 | 126.6 | -0.7 (-0.55%) | 2,490,472 |
| 29 May 2017 | INR | 131.45 | 131.85 | 125.5 | 127.3 | 127.3 | -3.55 (-2.71%) | 2,611,406 |
