| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 252.15 | 258 | 248 | 252.25 | 252.25 | +1.65 (+0.66%) | 8,241 |
| 29 Jun 2017 | INR | 255.9 | 255.9 | 249.05 | 250.6 | 250.6 | -0.05 (-0.02%) | 9,485 |
| 28 Jun 2017 | INR | 249.9 | 263 | 247.5 | 250.65 | 250.65 | +1.65 (+0.66%) | 20,789 |
| 27 Jun 2017 | INR | 251.5 | 251.8 | 246.5 | 249 | 249 | -1.95 (-0.78%) | 3,560 |
| 23 Jun 2017 | INR | 256.9 | 259 | 250 | 250.95 | 250.95 | -7.4 (-2.86%) | 30,448 |
| 22 Jun 2017 | INR | 264.8 | 265 | 256.85 | 258.35 | 258.35 | -3.95 (-1.51%) | 7,855 |
| 21 Jun 2017 | INR | 271 | 271.6 | 260.8 | 262.3 | 262.3 | -7.75 (-2.87%) | 29,964 |
| 20 Jun 2017 | INR | 261 | 276.25 | 258.55 | 270.05 | 270.05 | +12 (+4.65%) | 38,442 |
| 19 Jun 2017 | INR | 251.85 | 259.8 | 251.75 | 258.05 | 258.05 | +6.2 (+2.46%) | 2,644 |
| 16 Jun 2017 | INR | 255 | 256 | 251.25 | 251.85 | 251.85 | -1.25 (-0.49%) | 1,030 |
| 15 Jun 2017 | INR | 256.8 | 256.9 | 250 | 253.1 | 253.1 | -2.4 (-0.94%) | 4,972 |
| 14 Jun 2017 | INR | 259.35 | 259.35 | 254 | 255.5 | 255.5 | -2.25 (-0.87%) | 4,769 |
| 13 Jun 2017 | INR | 261 | 261.5 | 255.45 | 257.75 | 257.75 | -0.35 (-0.14%) | 4,637 |
| 12 Jun 2017 | INR | 263 | 266 | 254.05 | 258.1 | 258.1 | -7.95 (-2.99%) | 9,280 |
| 9 Jun 2017 | INR | 265 | 270 | 263 | 266.05 | 266.05 | -0.15 (-0.06%) | 11,482 |
| 8 Jun 2017 | INR | 258 | 270.35 | 258 | 266.2 | 266.2 | +10.75 (+4.21%) | 10,210 |
| 7 Jun 2017 | INR | 260 | 263.7 | 252.05 | 255.45 | 255.45 | -1.95 (-0.76%) | 5,195 |
| 6 Jun 2017 | INR | 256.35 | 259.1 | 253.95 | 257.4 | 257.4 | +2.75 (+1.08%) | 1,771 |
| 5 Jun 2017 | INR | 258 | 262.5 | 253.25 | 254.65 | 254.65 | -3.2 (-1.24%) | 8,614 |
| 2 Jun 2017 | INR | 255.85 | 261 | 255.85 | 257.85 | 257.85 | +3.5 (+1.38%) | 13,620 |
| 1 Jun 2017 | INR | 254.45 | 255.85 | 253.05 | 254.35 | 254.35 | +1.85 (+0.73%) | 1,495 |
| 31 May 2017 | INR | 252.95 | 256 | 250.1 | 252.5 | 252.5 | +2.6 (+1.04%) | 3,102 |
| 30 May 2017 | INR | 252 | 252.9 | 248.65 | 249.9 | 249.9 | -2.65 (-1.05%) | 3,836 |
| 29 May 2017 | INR | 258 | 261.5 | 248.75 | 252.55 | 252.55 | -2.15 (-0.84%) | 10,038 |
| 26 May 2017 | INR | 255.5 | 258.25 | 251 | 254.7 | 254.7 | +1 (+0.39%) | 7,211 |
| 25 May 2017 | INR | 250 | 257.4 | 248.4 | 253.7 | 253.7 | +3.9 (+1.56%) | 3,735 |
| 24 May 2017 | INR | 263 | 265 | 248 | 249.8 | 249.8 | -9.7 (-3.74%) | 98,210 |
| 23 May 2017 | INR | 258 | 261 | 244 | 259.5 | 259.5 | -0.2 (-0.08%) | 8,788 |
| 22 May 2017 | INR | 266 | 274 | 258 | 259.7 | 259.7 | -4.5 (-1.70%) | 15,695 |
| 19 May 2017 | INR | 270 | 270 | 260.15 | 264.2 | 264.2 | -3.1 (-1.16%) | 2,820 |
