| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 142.1 | 145.9 | 142 | 143.2 | 143.2 | -0.3 (-0.21%) | 252,682 |
| 29 Jun 2017 | INR | 143.5 | 144.7 | 142.3 | 143.5 | 143.5 | +1 (+0.70%) | 27,523 |
| 28 Jun 2017 | INR | 142.15 | 143.75 | 141.05 | 142.5 | 142.5 | -1.25 (-0.87%) | 47,207 |
| 27 Jun 2017 | INR | 144.1 | 145.95 | 139.75 | 143.75 | 143.75 | -1.1 (-0.76%) | 157,662 |
| 23 Jun 2017 | INR | 146.5 | 146.6 | 142.8 | 144.85 | 144.85 | -2.2 (-1.50%) | 456,701 |
| 22 Jun 2017 | INR | 148 | 148 | 145.5 | 147.05 | 147.05 | +0.25 (+0.17%) | 116,128 |
| 21 Jun 2017 | INR | 146.5 | 147.25 | 143.6 | 146.8 | 146.8 | +0.75 (+0.51%) | 131,639 |
| 20 Jun 2017 | INR | 145 | 146.4 | 144.3 | 146.05 | 146.05 | +1.15 (+0.79%) | 66,778 |
| 19 Jun 2017 | INR | 146.6 | 147.5 | 144.35 | 144.9 | 144.9 | -2.1 (-1.43%) | 96,764 |
| 16 Jun 2017 | INR | 147.45 | 147.9 | 144.35 | 147 | 147 | 0.0 (0.0%) | 104,258 |
| 15 Jun 2017 | INR | 148.5 | 149 | 145.55 | 147 | 147 | -1.35 (-0.91%) | 96,236 |
| 14 Jun 2017 | INR | 148.5 | 149 | 147.1 | 148.35 | 148.35 | +1.35 (+0.92%) | 116,276 |
| 13 Jun 2017 | INR | 148.4 | 148.5 | 145.5 | 147 | 147 | -0.1 (-0.07%) | 408,919 |
| 12 Jun 2017 | INR | 149.75 | 150.25 | 145.4 | 147.1 | 147.1 | -3.9 (-2.58%) | 139,410 |
| 9 Jun 2017 | INR | 147 | 156.45 | 144.5 | 151 | 151 | +4.8 (+3.28%) | 430,964 |
| 8 Jun 2017 | INR | 146.2 | 147 | 144.7 | 146.2 | 146.2 | +0.6 (+0.41%) | 84,686 |
| 7 Jun 2017 | INR | 148.8 | 148.8 | 144.55 | 145.6 | 145.6 | -3.25 (-2.18%) | 228,232 |
| 6 Jun 2017 | INR | 147.5 | 151.9 | 144.75 | 148.85 | 148.85 | +2.6 (+1.78%) | 306,594 |
| 5 Jun 2017 | INR | 146 | 147 | 144.7 | 146.25 | 146.25 | +0.95 (+0.65%) | 115,365 |
| 2 Jun 2017 | INR | 146 | 146.85 | 142.2 | 145.3 | 145.3 | -0.65 (-0.45%) | 300,722 |
| 1 Jun 2017 | INR | 148 | 149.7 | 144.8 | 145.95 | 145.95 | -1.15 (-0.78%) | 234,804 |
| 31 May 2017 | INR | 145 | 148 | 144.8 | 147.1 | 147.1 | +2.85 (+1.98%) | 221,085 |
| 30 May 2017 | INR | 143.55 | 145.85 | 141.2 | 144.25 | 144.25 | +0.8 (+0.56%) | 172,001 |
| 29 May 2017 | INR | 145.3 | 146 | 140 | 143.45 | 143.45 | -1.3 (-0.90%) | 272,173 |
| 26 May 2017 | INR | 139.9 | 148.6 | 138 | 144.75 | 144.75 | +4.3 (+3.06%) | 575,869 |
| 25 May 2017 | INR | 134.1 | 143 | 133 | 140.45 | 140.45 | -1.8 (-1.27%) | 604,599 |
| 24 May 2017 | INR | 144.8 | 146.4 | 139.2 | 142.25 | 142.25 | -2.5 (-1.73%) | 358,463 |
| 23 May 2017 | INR | 143.8 | 147 | 137.05 | 144.75 | 144.75 | +2.25 (+1.58%) | 565,252 |
| 22 May 2017 | INR | 147.4 | 149.7 | 142 | 142.5 | 142.5 | -3.9 (-2.66%) | 199,628 |
| 19 May 2017 | INR | 148.4 | 153 | 144.8 | 146.4 | 146.4 | -1.4 (-0.95%) | 307,333 |
