| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 207.05 | 224.95 | 206 | 215 | 215 | +2.4 (+1.13%) | 179 |
| 29 Jun 2017 | INR | 212.6 | 212.6 | 212.6 | 212.6 | 212.6 | 0.0 (0.0%) | 0 |
| 28 Jun 2017 | INR | 216 | 216 | 212.6 | 212.6 | 212.6 | +0.6 (+0.28%) | 10 |
| 27 Jun 2017 | INR | 212 | 212 | 212 | 212 | 212 | +2 (+0.95%) | 94 |
| 23 Jun 2017 | INR | 210 | 210 | 210 | 210 | 210 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | INR | 220 | 223 | 210 | 210 | 210 | -5 (-2.33%) | 1,486 |
| 21 Jun 2017 | INR | 215.4 | 215.4 | 215 | 215 | 215 | -4.15 (-1.89%) | 60 |
| 20 Jun 2017 | INR | 225 | 232.7 | 215 | 219.15 | 219.15 | -2.65 (-1.19%) | 689 |
| 19 Jun 2017 | INR | 220 | 221.8 | 218 | 221.8 | 221.8 | -0.2 (-0.09%) | 272 |
| 16 Jun 2017 | INR | 222.1 | 227 | 214 | 222 | 222 | -2.25 (-1.00%) | 656 |
| 15 Jun 2017 | INR | 224.95 | 230 | 218.1 | 224.25 | 224.25 | -0.25 (-0.11%) | 673 |
| 14 Jun 2017 | INR | 209.1 | 224.5 | 209.1 | 224.5 | 224.5 | +4.5 (+2.05%) | 135 |
| 13 Jun 2017 | INR | 220 | 220 | 220 | 220 | 220 | +2 (+0.92%) | 25 |
| 12 Jun 2017 | INR | 215 | 224.5 | 215 | 218 | 218 | -4.95 (-2.22%) | 100 |
| 9 Jun 2017 | INR | 213.55 | 223 | 213.55 | 222.95 | 222.95 | -1.05 (-0.47%) | 25 |
| 8 Jun 2017 | INR | 215 | 226.9 | 215 | 224 | 224 | +7.05 (+3.25%) | 326 |
| 7 Jun 2017 | INR | 221 | 223 | 216.6 | 216.95 | 216.95 | -3.1 (-1.41%) | 370 |
| 6 Jun 2017 | INR | 219 | 231.5 | 216.55 | 220.05 | 220.05 | +0.05 (+0.02%) | 640 |
| 5 Jun 2017 | INR | 225 | 225 | 217 | 220 | 220 | -4 (-1.79%) | 565 |
| 2 Jun 2017 | INR | 230 | 230 | 217.5 | 224 | 224 | -0.45 (-0.20%) | 495 |
| 1 Jun 2017 | INR | 225.5 | 225.5 | 212.5 | 224.45 | 224.45 | +6.45 (+2.96%) | 765 |
| 31 May 2017 | INR | 213 | 226 | 213 | 218 | 218 | +5 (+2.35%) | 346 |
| 30 May 2017 | INR | 210 | 224.9 | 210 | 213 | 213 | -0.15 (-0.07%) | 79 |
| 29 May 2017 | INR | 229 | 229 | 212.05 | 213.15 | 213.15 | +1.1 (+0.52%) | 336 |
| 26 May 2017 | INR | 224 | 224 | 209.15 | 212.05 | 212.05 | +1.05 (+0.50%) | 4,608 |
| 25 May 2017 | INR | 208 | 214 | 208 | 211 | 211 | +0.7 (+0.33%) | 99 |
| 24 May 2017 | INR | 213 | 223.8 | 208 | 210.3 | 210.3 | -4.65 (-2.16%) | 396 |
| 23 May 2017 | INR | 212.4 | 215 | 210.1 | 214.95 | 214.95 | -5.05 (-2.30%) | 278 |
| 22 May 2017 | INR | 220.25 | 220.25 | 216.1 | 220 | 220 | -2 (-0.90%) | 44 |
| 19 May 2017 | INR | 222 | 222 | 222 | 222 | 222 | 0.0 (0.0%) | 0 |
