| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 165.3 | 168.7 | 164.65 | 165.9 | 165.9 | +1.05 (+0.64%) | 169,368 |
| 4 Jul 2017 | INR | 165.5 | 168.4 | 164 | 164.85 | 164.85 | +0.1 (+0.06%) | 168,117 |
| 3 Jul 2017 | INR | 168 | 170.2 | 163.2 | 164.75 | 164.75 | -1.15 (-0.69%) | 635,338 |
| 30 Jun 2017 | INR | 154.55 | 167 | 152.65 | 165.9 | 165.9 | +10.4 (+6.69%) | 523,178 |
| 29 Jun 2017 | INR | 157.5 | 158.5 | 154.35 | 155.5 | 155.5 | -0.8 (-0.51%) | 120,214 |
| 28 Jun 2017 | INR | 158.65 | 160.25 | 156 | 156.3 | 156.3 | -3.45 (-2.16%) | 131,513 |
| 27 Jun 2017 | INR | 169.8 | 170.3 | 158.5 | 159.75 | 159.75 | -7.1 (-4.26%) | 215,749 |
| 23 Jun 2017 | INR | 172.5 | 174 | 165.95 | 166.85 | 166.85 | -4.4 (-2.57%) | 160,173 |
| 22 Jun 2017 | INR | 173.75 | 176.25 | 170.25 | 171.25 | 171.25 | -1.25 (-0.72%) | 202,733 |
| 21 Jun 2017 | INR | 173.7 | 175.8 | 171.7 | 172.5 | 172.5 | -1.1 (-0.63%) | 117,489 |
| 20 Jun 2017 | INR | 174.4 | 176.7 | 172.5 | 173.6 | 173.6 | +3.15 (+1.85%) | 262,056 |
| 19 Jun 2017 | INR | 174 | 175 | 170.15 | 170.45 | 170.45 | -2.95 (-1.70%) | 84,537 |
| 16 Jun 2017 | INR | 172.7 | 176.4 | 172.7 | 173.4 | 173.4 | +0.7 (+0.41%) | 114,325 |
| 15 Jun 2017 | INR | 172.05 | 176 | 172.05 | 172.7 | 172.7 | -0.4 (-0.23%) | 96,705 |
| 14 Jun 2017 | INR | 174 | 176.4 | 172.05 | 173.1 | 173.1 | -0.55 (-0.32%) | 120,850 |
| 13 Jun 2017 | INR | 173.45 | 177.3 | 173 | 173.65 | 173.65 | +1.25 (+0.73%) | 133,546 |
| 12 Jun 2017 | INR | 174.45 | 175.7 | 172 | 172.4 | 172.4 | -2.55 (-1.46%) | 82,611 |
| 9 Jun 2017 | INR | 172.1 | 182 | 171.2 | 174.95 | 174.95 | +2.2 (+1.27%) | 349,987 |
| 8 Jun 2017 | INR | 176 | 176.65 | 172.5 | 172.75 | 172.75 | -2.7 (-1.54%) | 64,781 |
| 7 Jun 2017 | INR | 172 | 176.9 | 171.55 | 175.45 | 175.45 | +4.7 (+2.75%) | 126,997 |
| 6 Jun 2017 | INR | 175.4 | 176.1 | 170.25 | 170.75 | 170.75 | -3.65 (-2.09%) | 90,364 |
| 5 Jun 2017 | INR | 171.5 | 177 | 171.1 | 174.4 | 174.4 | +3 (+1.75%) | 212,031 |
| 2 Jun 2017 | INR | 172.9 | 175.5 | 170.25 | 171.4 | 171.4 | -0.2 (-0.12%) | 120,324 |
| 1 Jun 2017 | INR | 173.15 | 176 | 171.1 | 171.6 | 171.6 | -0.25 (-0.15%) | 112,548 |
| 31 May 2017 | INR | 171.5 | 177.4 | 170.3 | 171.85 | 171.85 | +1.35 (+0.79%) | 173,059 |
| 30 May 2017 | INR | 168.55 | 173.45 | 167.1 | 170.5 | 170.5 | +1.95 (+1.16%) | 164,247 |
| 29 May 2017 | INR | 174.1 | 176.4 | 167.4 | 168.55 | 168.55 | -7.2 (-4.10%) | 165,705 |
| 26 May 2017 | INR | 174.05 | 181.45 | 174 | 175.75 | 175.75 | +0.55 (+0.31%) | 267,996 |
| 25 May 2017 | INR | 175.2 | 178 | 174.1 | 175.2 | 175.2 | +1.9 (+1.10%) | 220,379 |
| 24 May 2017 | INR | 175.55 | 182.7 | 172.05 | 173.3 | 173.3 | -2.25 (-1.28%) | 268,383 |
