| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 216 | 220.8 | 212.2 | 215.7 | 21.57 | -0.9 (-0.42%) | 70,220 |
| 30 Jun 2017 | INR | 219.6 | 219.8 | 213.3 | 216.6 | 21.66 | -0.1 (-0.05%) | 12,950 |
| 29 Jun 2017 | INR | 214.8 | 220.9 | 214.2 | 216.7 | 21.67 | +2.4 (+1.12%) | 81,480 |
| 28 Jun 2017 | INR | 212.2 | 216 | 212.2 | 214.3 | 21.43 | -1.8 (-0.83%) | 6,360 |
| 27 Jun 2017 | INR | 220 | 220 | 212.6 | 216.1 | 21.61 | -2.1 (-0.96%) | 12,170 |
| 23 Jun 2017 | INR | 215.5 | 220 | 215.1 | 218.2 | 21.82 | +1.1 (+0.51%) | 71,710 |
| 22 Jun 2017 | INR | 216 | 218.8 | 214 | 217.1 | 21.71 | -1.9 (-0.87%) | 50,940 |
| 21 Jun 2017 | INR | 217.7 | 221.5 | 214 | 219 | 21.9 | +2.4 (+1.11%) | 108,690 |
| 20 Jun 2017 | INR | 220.7 | 220.8 | 214.1 | 216.6 | 21.66 | -3.9 (-1.77%) | 67,170 |
| 19 Jun 2017 | INR | 216.3 | 225 | 216.2 | 220.5 | 22.05 | +3.7 (+1.71%) | 42,560 |
| 16 Jun 2017 | INR | 217.6 | 220.1 | 207.4 | 216.8 | 21.68 | -0.6 (-0.28%) | 38,410 |
| 15 Jun 2017 | INR | 218.9 | 220.9 | 217 | 217.4 | 21.74 | +1.5 (+0.69%) | 59,900 |
| 14 Jun 2017 | INR | 219.9 | 219.9 | 213.1 | 215.9 | 21.59 | -0.6 (-0.28%) | 42,260 |
| 13 Jun 2017 | INR | 225 | 225 | 216 | 216.5 | 21.65 | -0.6 (-0.28%) | 49,020 |
| 12 Jun 2017 | INR | 218.1 | 220 | 213.3 | 217.1 | 21.71 | -1 (-0.46%) | 15,200 |
| 9 Jun 2017 | INR | 218.3 | 219.9 | 216.4 | 218.1 | 21.81 | -2.6 (-1.18%) | 22,190 |
| 8 Jun 2017 | INR | 222.5 | 222.5 | 218.5 | 220.7 | 22.07 | +2.6 (+1.19%) | 44,380 |
| 7 Jun 2017 | INR | 230 | 230 | 218 | 218.1 | 21.81 | -5.3 (-2.37%) | 55,490 |
| 6 Jun 2017 | INR | 221.5 | 225 | 218.5 | 223.4 | 22.34 | -4.1 (-1.80%) | 50,140 |
| 5 Jun 2017 | INR | 231.4 | 234.9 | 220.3 | 227.5 | 22.75 | -8 (-3.40%) | 74,220 |
| 2 Jun 2017 | INR | 234 | 240 | 233.1 | 235.5 | 23.55 | +0.6 (+0.26%) | 63,980 |
| 1 Jun 2017 | INR | 222 | 240 | 221 | 234.9 | 23.49 | +9.9 (+4.40%) | 239,130 |
| 31 May 2017 | INR | 227.8 | 227.8 | 222 | 225 | 22.5 | -2.8 (-1.23%) | 108,620 |
| 30 May 2017 | INR | 213.4 | 232 | 206 | 227.8 | 22.78 | +21.2 (+10.26%) | 209,880 |
| 29 May 2017 | INR | 229.8 | 229.8 | 199 | 206.6 | 20.66 | -9.5 (-4.40%) | 213,930 |
| 26 May 2017 | INR | 204.4 | 218 | 204.4 | 216.1 | 21.61 | +9.4 (+4.55%) | 57,100 |
| 25 May 2017 | INR | 201 | 219.9 | 201 | 206.7 | 20.67 | +1.1 (+0.54%) | 60,080 |
| 24 May 2017 | INR | 208.3 | 216.9 | 203 | 205.6 | 20.56 | -8.2 (-3.84%) | 57,150 |
| 23 May 2017 | INR | 221.1 | 228.3 | 205.1 | 213.8 | 21.38 | -11.4 (-5.06%) | 69,590 |
| 22 May 2017 | INR | 225.1 | 232 | 215.2 | 225.2 | 22.52 | +2.1 (+0.94%) | 72,860 |
