| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 262 | 265.9 | 260 | 262.85 | 262.85 | +1.4 (+0.54%) | 150,543 |
| 29 Jun 2017 | INR | 261.8 | 263.75 | 259.3 | 261.45 | 261.45 | +1.9 (+0.73%) | 131,183 |
| 28 Jun 2017 | INR | 257.8 | 260.8 | 253.75 | 259.55 | 259.55 | +4.65 (+1.82%) | 219,879 |
| 27 Jun 2017 | INR | 251 | 256.3 | 248.45 | 254.9 | 254.9 | +3.95 (+1.57%) | 182,029 |
| 23 Jun 2017 | INR | 255 | 255 | 247.05 | 250.95 | 250.95 | -1.6 (-0.63%) | 188,804 |
| 22 Jun 2017 | INR | 249.4 | 254.9 | 249.4 | 252.55 | 252.55 | +3.85 (+1.55%) | 204,498 |
| 21 Jun 2017 | INR | 253.8 | 254.55 | 247.6 | 248.7 | 248.7 | -3.9 (-1.54%) | 377,713 |
| 20 Jun 2017 | INR | 248.6 | 253.9 | 244.2 | 252.6 | 252.6 | +6.7 (+2.72%) | 254,564 |
| 19 Jun 2017 | INR | 242.85 | 246.65 | 241.65 | 245.9 | 245.9 | +4.95 (+2.05%) | 140,695 |
| 16 Jun 2017 | INR | 242.85 | 243.9 | 239.6 | 240.95 | 240.95 | -1.9 (-0.78%) | 92,951 |
| 15 Jun 2017 | INR | 242.5 | 244.65 | 240.6 | 242.85 | 242.85 | -0.4 (-0.16%) | 74,769 |
| 14 Jun 2017 | INR | 244.9 | 245.5 | 241.1 | 243.25 | 243.25 | -1.25 (-0.51%) | 121,639 |
| 13 Jun 2017 | INR | 245.9 | 248 | 241.6 | 244.5 | 244.5 | +1.15 (+0.47%) | 258,876 |
| 12 Jun 2017 | INR | 242 | 246 | 240.55 | 243.35 | 243.35 | +1.55 (+0.64%) | 217,008 |
| 9 Jun 2017 | INR | 237.9 | 242.5 | 236.25 | 241.8 | 241.8 | +4.6 (+1.94%) | 218,811 |
| 8 Jun 2017 | INR | 233 | 238.45 | 232.9 | 237.2 | 237.2 | +4.35 (+1.87%) | 238,596 |
| 7 Jun 2017 | INR | 233.1 | 233.85 | 230.75 | 232.85 | 232.85 | +0.35 (+0.15%) | 162,651 |
| 6 Jun 2017 | INR | 234.25 | 236.3 | 231 | 232.5 | 232.5 | -1.75 (-0.75%) | 116,768 |
| 5 Jun 2017 | INR | 237.1 | 238.4 | 232.4 | 234.25 | 234.25 | -3.45 (-1.45%) | 191,008 |
| 2 Jun 2017 | INR | 238.5 | 240.1 | 236.6 | 237.7 | 237.7 | -0.4 (-0.17%) | 137,767 |
| 1 Jun 2017 | INR | 240.85 | 240.9 | 237.1 | 238.1 | 238.1 | -2 (-0.83%) | 125,446 |
| 31 May 2017 | INR | 243.75 | 245.05 | 238.15 | 240.1 | 240.1 | -3.1 (-1.27%) | 197,669 |
| 30 May 2017 | INR | 239 | 244.2 | 235.65 | 243.2 | 243.2 | +4.45 (+1.86%) | 175,757 |
| 29 May 2017 | INR | 241.9 | 245.1 | 238.15 | 238.75 | 238.75 | -2.8 (-1.16%) | 177,966 |
| 26 May 2017 | INR | 235.4 | 244 | 232.15 | 241.55 | 241.55 | +6.95 (+2.96%) | 293,179 |
| 25 May 2017 | INR | 232.9 | 236.9 | 226.75 | 234.6 | 234.6 | +2.6 (+1.12%) | 247,072 |
| 24 May 2017 | INR | 242.1 | 243.45 | 230.6 | 232 | 232 | -8.45 (-3.51%) | 242,243 |
| 23 May 2017 | INR | 247.4 | 248.35 | 237.5 | 240.45 | 240.45 | -6.8 (-2.75%) | 172,707 |
| 22 May 2017 | INR | 247.7 | 250.2 | 246.75 | 247.25 | 247.25 | +1.2 (+0.49%) | 104,604 |
| 19 May 2017 | INR | 245.6 | 248.95 | 243.85 | 246.05 | 246.05 | +0.75 (+0.31%) | 146,000 |
