| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | INR | 165.1 | 167.5 | 163 | 165.85 | 165.85 | -0.25 (-0.15%) | 23,988 |
| 7 Jul 2017 | INR | 164 | 167.8 | 162.8 | 166.1 | 166.1 | +1 (+0.61%) | 251,916 |
| 6 Jul 2017 | INR | 165 | 168.3 | 164.45 | 165.1 | 165.1 | -0.5 (-0.30%) | 344,711 |
| 5 Jul 2017 | INR | 160.55 | 167.5 | 158.15 | 165.6 | 165.6 | +5.05 (+3.15%) | 442,604 |
| 4 Jul 2017 | INR | 163.45 | 167.35 | 159.6 | 160.55 | 160.55 | -3.5 (-2.13%) | 225,674 |
| 3 Jul 2017 | INR | 162.25 | 169.3 | 162.2 | 164.05 | 164.05 | +1.75 (+1.08%) | 454,106 |
| 30 Jun 2017 | INR | 153.5 | 165 | 149.45 | 162.3 | 162.3 | +7.15 (+4.61%) | 382,636 |
| 29 Jun 2017 | INR | 151 | 157 | 151 | 155.15 | 155.15 | +4.85 (+3.23%) | 227,400 |
| 28 Jun 2017 | INR | 149 | 153.4 | 145.35 | 150.3 | 150.3 | +2.15 (+1.45%) | 247,828 |
| 27 Jun 2017 | INR | 150 | 150.5 | 144.1 | 148.15 | 148.15 | -3 (-1.98%) | 257,138 |
| 23 Jun 2017 | INR | 155.95 | 158.4 | 148 | 151.15 | 151.15 | -4.5 (-2.89%) | 343,103 |
| 22 Jun 2017 | INR | 165 | 165.4 | 154.8 | 155.65 | 155.65 | -8.3 (-5.06%) | 306,379 |
| 21 Jun 2017 | INR | 171 | 173.8 | 162.2 | 163.95 | 163.95 | -5.95 (-3.50%) | 640,454 |
| 20 Jun 2017 | INR | 162 | 173.9 | 162 | 169.9 | 169.9 | +9.05 (+5.63%) | 1,358,035 |
| 19 Jun 2017 | INR | 156.2 | 162.95 | 154 | 160.85 | 160.85 | +7.7 (+5.03%) | 789,554 |
| 16 Jun 2017 | INR | 150.35 | 155.15 | 150 | 153.15 | 153.15 | +3.7 (+2.48%) | 511,645 |
| 15 Jun 2017 | INR | 143.35 | 153.8 | 143.15 | 149.45 | 149.45 | +5.8 (+4.04%) | 932,042 |
| 14 Jun 2017 | INR | 142.05 | 145 | 141.2 | 143.65 | 143.65 | +3 (+2.13%) | 308,339 |
| 13 Jun 2017 | INR | 140.95 | 144.2 | 138.5 | 140.65 | 140.65 | +0.05 (+0.04%) | 294,078 |
| 12 Jun 2017 | INR | 139.8 | 146.6 | 139.5 | 140.6 | 140.6 | -1 (-0.71%) | 619,318 |
| 9 Jun 2017 | INR | 136.25 | 142.95 | 136 | 141.6 | 141.6 | +6.6 (+4.89%) | 863,802 |
| 8 Jun 2017 | INR | 128.9 | 136.5 | 128.9 | 135 | 135 | +8.45 (+6.68%) | 510,360 |
| 7 Jun 2017 | INR | 130.4 | 131.35 | 126 | 126.55 | 126.55 | -2.3 (-1.79%) | 103,782 |
| 6 Jun 2017 | INR | 132 | 132.45 | 128.75 | 128.85 | 128.85 | -2.65 (-2.02%) | 95,702 |
| 5 Jun 2017 | INR | 129.05 | 131.8 | 128.45 | 131.5 | 131.5 | +1.85 (+1.43%) | 118,733 |
| 2 Jun 2017 | INR | 131.65 | 131.7 | 127.15 | 129.65 | 129.65 | -0.45 (-0.35%) | 135,104 |
| 1 Jun 2017 | INR | 127.05 | 132.4 | 125.55 | 130.1 | 130.1 | +2.25 (+1.76%) | 231,721 |
| 31 May 2017 | INR | 123.55 | 129.2 | 123.4 | 127.85 | 127.85 | +4.2 (+3.40%) | 223,269 |
| 30 May 2017 | INR | 125.5 | 125.5 | 122.4 | 123.65 | 123.65 | -0.9 (-0.72%) | 75,811 |
| 29 May 2017 | INR | 126 | 128.45 | 122.45 | 124.55 | 124.55 | -0.4 (-0.32%) | 81,180 |
