| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 154.75 | 159.85 | 149 | 153.7 | 153.7 | -0.65 (-0.42%) | 82,299 |
| 29 Jun 2017 | INR | 153.25 | 156.55 | 152.15 | 154.35 | 154.35 | +0.5 (+0.32%) | 32,915 |
| 28 Jun 2017 | INR | 152.35 | 156.55 | 150.65 | 153.85 | 153.85 | -0.8 (-0.52%) | 28,975 |
| 27 Jun 2017 | INR | 161 | 168 | 152.25 | 154.65 | 154.65 | -6.8 (-4.21%) | 43,673 |
| 23 Jun 2017 | INR | 164 | 166.8 | 159 | 161.45 | 161.45 | -4.55 (-2.74%) | 61,006 |
| 22 Jun 2017 | INR | 173.95 | 173.95 | 163.5 | 166 | 166 | -5.15 (-3.01%) | 34,665 |
| 21 Jun 2017 | INR | 165.5 | 173.45 | 158.25 | 171.15 | 171.15 | +5.65 (+3.41%) | 130,099 |
| 20 Jun 2017 | INR | 167 | 169.55 | 165.15 | 165.5 | 165.5 | -1.2 (-0.72%) | 15,348 |
| 19 Jun 2017 | INR | 171.85 | 171.85 | 166.25 | 166.7 | 166.7 | -2.9 (-1.71%) | 15,657 |
| 16 Jun 2017 | INR | 172 | 172 | 167.45 | 169.6 | 169.6 | +1.25 (+0.74%) | 30,205 |
| 15 Jun 2017 | INR | 170.1 | 174 | 167 | 168.35 | 168.35 | -1.45 (-0.85%) | 49,062 |
| 14 Jun 2017 | INR | 179.5 | 179.5 | 168 | 169.8 | 169.8 | -5.4 (-3.08%) | 49,562 |
| 13 Jun 2017 | INR | 175.85 | 177.9 | 172.55 | 175.2 | 175.2 | -0.15 (-0.09%) | 15,007 |
| 12 Jun 2017 | INR | 170.95 | 180 | 170.95 | 175.35 | 175.35 | +4.4 (+2.57%) | 52,315 |
| 9 Jun 2017 | INR | 175 | 175.5 | 170 | 170.95 | 170.95 | -3.85 (-2.20%) | 41,562 |
| 8 Jun 2017 | INR | 176.6 | 177 | 171 | 174.8 | 174.8 | +2.9 (+1.69%) | 29,898 |
| 7 Jun 2017 | INR | 179.95 | 179.95 | 170.15 | 171.9 | 171.9 | -5.1 (-2.88%) | 53,670 |
| 6 Jun 2017 | INR | 177.5 | 182.5 | 171 | 177 | 177 | +0.6 (+0.34%) | 125,499 |
| 5 Jun 2017 | INR | 160 | 189.2 | 157.5 | 176.4 | 176.4 | +18.7 (+11.86%) | 661,476 |
| 2 Jun 2017 | INR | 163 | 165.8 | 156.25 | 157.7 | 157.7 | -3.55 (-2.20%) | 46,660 |
| 1 Jun 2017 | INR | 160.45 | 168.4 | 160.45 | 161.25 | 161.25 | -3.75 (-2.27%) | 36,246 |
| 31 May 2017 | INR | 173 | 173 | 162 | 165 | 165 | -0.5 (-0.30%) | 41,933 |
| 30 May 2017 | INR | 159 | 170.95 | 145.25 | 165.5 | 165.5 | -8.3 (-4.78%) | 318,240 |
| 29 May 2017 | INR | 179.8 | 179.8 | 171.9 | 173.8 | 173.8 | +0.95 (+0.55%) | 47,142 |
| 26 May 2017 | INR | 170 | 183.95 | 170 | 172.85 | 172.85 | +3.15 (+1.86%) | 79,455 |
| 25 May 2017 | INR | 184.95 | 189.95 | 168.15 | 169.7 | 169.7 | -7.75 (-4.37%) | 98,820 |
| 24 May 2017 | INR | 186.35 | 191.5 | 175.15 | 177.45 | 177.45 | -8.85 (-4.75%) | 67,801 |
| 23 May 2017 | INR | 193.95 | 194.65 | 185.05 | 186.3 | 186.3 | -4.3 (-2.26%) | 33,809 |
| 22 May 2017 | INR | 198 | 199 | 190 | 190.6 | 190.6 | -4.7 (-2.41%) | 34,896 |
| 19 May 2017 | INR | 198.9 | 204.35 | 189 | 195.3 | 195.3 | -3 (-1.51%) | 66,340 |
