| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 250 | 252 | 247.4 | 249.2 | 249.2 | -1.8 (-0.72%) | 5,517 |
| 29 Jun 2017 | INR | 246.15 | 261.25 | 246.15 | 251 | 251 | +1.6 (+0.64%) | 15,676 |
| 28 Jun 2017 | INR | 245.25 | 251.5 | 242.1 | 249.4 | 249.4 | +0.3 (+0.12%) | 19,131 |
| 27 Jun 2017 | INR | 248 | 250.15 | 239.05 | 249.1 | 249.1 | +0.7 (+0.28%) | 15,944 |
| 23 Jun 2017 | INR | 243.25 | 250.5 | 243.25 | 248.4 | 248.4 | +1.8 (+0.73%) | 13,123 |
| 22 Jun 2017 | INR | 245.35 | 250 | 244 | 246.6 | 246.6 | +3 (+1.23%) | 11,419 |
| 21 Jun 2017 | INR | 251.15 | 251.15 | 243 | 243.6 | 243.6 | -3.65 (-1.48%) | 3,877 |
| 20 Jun 2017 | INR | 246.9 | 248.9 | 244.95 | 247.25 | 247.25 | +0.05 (+0.02%) | 7,230 |
| 19 Jun 2017 | INR | 249.5 | 250.75 | 246.15 | 247.2 | 247.2 | -1 (-0.40%) | 2,972 |
| 16 Jun 2017 | INR | 244.35 | 250 | 244.35 | 248.2 | 248.2 | +0.3 (+0.12%) | 5,016 |
| 15 Jun 2017 | INR | 243 | 255.05 | 241.6 | 247.9 | 247.9 | +4.7 (+1.93%) | 16,730 |
| 14 Jun 2017 | INR | 248.9 | 248.9 | 241.25 | 243.2 | 243.2 | -0.6 (-0.25%) | 7,784 |
| 13 Jun 2017 | INR | 248.1 | 249 | 243 | 243.8 | 243.8 | -4 (-1.61%) | 4,170 |
| 12 Jun 2017 | INR | 251 | 251.5 | 247 | 247.8 | 247.8 | -4.15 (-1.65%) | 3,344 |
| 9 Jun 2017 | INR | 246.7 | 255 | 243.05 | 251.95 | 251.95 | +5 (+2.02%) | 16,065 |
| 8 Jun 2017 | INR | 251.8 | 251.8 | 246.05 | 246.95 | 246.95 | -2.8 (-1.12%) | 7,459 |
| 7 Jun 2017 | INR | 258 | 260.65 | 247.7 | 249.75 | 249.75 | -7.5 (-2.92%) | 32,039 |
| 6 Jun 2017 | INR | 263.05 | 271.9 | 247.65 | 257.25 | 257.25 | -3.75 (-1.44%) | 22,198 |
| 5 Jun 2017 | INR | 251.8 | 263 | 249.6 | 261 | 261 | +14.2 (+5.75%) | 23,904 |
| 2 Jun 2017 | INR | 252 | 254.2 | 246 | 246.8 | 246.8 | -2.55 (-1.02%) | 5,532 |
| 1 Jun 2017 | INR | 247 | 251.55 | 243 | 249.35 | 249.35 | +5.4 (+2.21%) | 14,025 |
| 31 May 2017 | INR | 247 | 247.9 | 243.7 | 243.95 | 243.95 | -3.15 (-1.27%) | 7,010 |
| 30 May 2017 | INR | 249.7 | 252 | 246 | 247.1 | 247.1 | -3.45 (-1.38%) | 5,385 |
| 29 May 2017 | INR | 255.75 | 258.6 | 248.8 | 250.55 | 250.55 | -2.25 (-0.89%) | 6,779 |
| 26 May 2017 | INR | 250 | 256.95 | 249.9 | 252.8 | 252.8 | +4.25 (+1.71%) | 8,268 |
| 25 May 2017 | INR | 240.55 | 249.6 | 240.55 | 248.55 | 248.55 | +6.7 (+2.77%) | 30,934 |
| 24 May 2017 | INR | 246 | 251 | 241.05 | 241.85 | 241.85 | -4.1 (-1.67%) | 33,977 |
| 23 May 2017 | INR | 250.65 | 253 | 241.5 | 245.95 | 245.95 | -7.5 (-2.96%) | 45,270 |
| 22 May 2017 | INR | 275.7 | 275.7 | 251.15 | 253.45 | 253.45 | -10.95 (-4.14%) | 42,678 |
| 19 May 2017 | INR | 270.75 | 274.15 | 263.1 | 264.4 | 264.4 | -2.2 (-0.83%) | 39,820 |
