| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 135.21 | 141.39 | 135.21 | 139.56 | 46.52 | +6.6 (+4.96%) | 619,875 |
| 30 Jun 2017 | INR | 132.99 | 135 | 130.44 | 132.96 | 44.32 | +0.12 (+0.09%) | 423,867 |
| 29 Jun 2017 | INR | 130.05 | 134.76 | 129.09 | 132.84 | 44.28 | +3.6 (+2.79%) | 268,161 |
| 28 Jun 2017 | INR | 128.04 | 131.01 | 128.01 | 129.24 | 43.08 | +1.08 (+0.84%) | 140,058 |
| 27 Jun 2017 | INR | 131.01 | 132.84 | 127.2 | 128.16 | 42.72 | -2.88 (-2.20%) | 295,572 |
| 23 Jun 2017 | INR | 131.49 | 134.49 | 130.14 | 131.04 | 43.68 | -0.21 (-0.16%) | 316,395 |
| 22 Jun 2017 | INR | 133.74 | 135 | 130.8 | 131.25 | 43.75 | -1.29 (-0.97%) | 217,983 |
| 21 Jun 2017 | INR | 134.7 | 135.39 | 131.1 | 132.54 | 44.18 | -1.77 (-1.32%) | 278,304 |
| 20 Jun 2017 | INR | 129.15 | 137.46 | 128.61 | 134.31 | 44.77 | +6 (+4.68%) | 1,269,591 |
| 19 Jun 2017 | INR | 130.8 | 130.8 | 127.8 | 128.31 | 42.77 | +0.06 (+0.05%) | 110,511 |
| 16 Jun 2017 | INR | 128.85 | 129.45 | 127.44 | 128.25 | 42.75 | +0.51 (+0.40%) | 97,017 |
| 15 Jun 2017 | INR | 128.19 | 130.35 | 127.29 | 127.74 | 42.58 | -0.42 (-0.33%) | 125,352 |
| 14 Jun 2017 | INR | 128.64 | 129.84 | 127.71 | 128.16 | 42.72 | -0.48 (-0.37%) | 134,250 |
| 13 Jun 2017 | INR | 128.34 | 131.94 | 128.1 | 128.64 | 42.88 | +0.09 (+0.07%) | 180,591 |
| 12 Jun 2017 | INR | 131.4 | 132.3 | 128.25 | 128.55 | 42.85 | -1.26 (-0.97%) | 161,307 |
| 9 Jun 2017 | INR | 131.79 | 131.79 | 129.21 | 129.81 | 43.27 | -1.8 (-1.37%) | 95,004 |
| 8 Jun 2017 | INR | 129.54 | 132.81 | 128.76 | 131.61 | 43.87 | +2.85 (+2.21%) | 151,137 |
| 7 Jun 2017 | INR | 132 | 132.99 | 127.59 | 128.76 | 42.92 | -3 (-2.28%) | 135,909 |
| 6 Jun 2017 | INR | 132 | 134.01 | 130.56 | 131.76 | 43.92 | -1.65 (-1.24%) | 159,783 |
| 5 Jun 2017 | INR | 132.51 | 134.01 | 131.1 | 133.41 | 44.47 | +0.6 (+0.45%) | 209,892 |
| 2 Jun 2017 | INR | 124.56 | 135.39 | 124.56 | 132.81 | 44.27 | +8.25 (+6.62%) | 1,228,215 |
| 1 Jun 2017 | INR | 124.65 | 126.15 | 123.51 | 124.56 | 41.52 | +1.5 (+1.22%) | 121,035 |
| 31 May 2017 | INR | 126.84 | 126.84 | 122.49 | 123.06 | 41.02 | -0.9 (-0.73%) | 183,753 |
| 30 May 2017 | INR | 126.96 | 127.44 | 123.69 | 123.96 | 41.32 | -0.84 (-0.67%) | 278,145 |
| 29 May 2017 | INR | 125.04 | 127.44 | 123.36 | 124.8 | 41.6 | -1.56 (-1.23%) | 143,130 |
| 26 May 2017 | INR | 129.84 | 129.84 | 125.01 | 126.36 | 42.12 | +0.87 (+0.69%) | 133,995 |
| 25 May 2017 | INR | 127.41 | 129.69 | 125.01 | 125.49 | 41.83 | -1.62 (-1.27%) | 229,026 |
| 24 May 2017 | INR | 127.44 | 133.74 | 125.49 | 127.11 | 42.37 | -0.09 (-0.07%) | 629,109 |
| 23 May 2017 | INR | 128.49 | 129.54 | 126 | 127.2 | 42.4 | -1.26 (-0.98%) | 307,236 |
| 22 May 2017 | INR | 129.99 | 132.39 | 128.1 | 128.46 | 42.82 | -1.8 (-1.38%) | 241,056 |
