| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 211 | 214.4 | 202.35 | 212.4 | 23.6 | -0.55 (-0.26%) | 16,573 |
| 29 Jun 2017 | INR | 210 | 214 | 205.1 | 212.95 | 23.6611 | -0.35 (-0.16%) | 16,295 |
| 28 Jun 2017 | INR | 208 | 214.75 | 202.25 | 213.3 | 23.7 | +0.85 (+0.40%) | 44,007 |
| 27 Jun 2017 | INR | 205 | 214.95 | 205 | 212.45 | 23.6056 | -2.25 (-1.05%) | 13,004 |
| 23 Jun 2017 | INR | 206.3 | 221.4 | 205.6 | 214.7 | 23.8556 | -1.7 (-0.79%) | 21,891 |
| 22 Jun 2017 | INR | 204.1 | 220.8 | 204.1 | 216.4 | 24.0444 | +2.1 (+0.98%) | 54,533 |
| 21 Jun 2017 | INR | 207 | 214.5 | 205.1 | 214.3 | 23.8111 | +1.3 (+0.61%) | 10,534 |
| 20 Jun 2017 | INR | 206.1 | 214.5 | 206.05 | 213 | 23.6667 | -0.5 (-0.23%) | 18,270 |
| 19 Jun 2017 | INR | 210.85 | 214.5 | 200.55 | 213.5 | 23.7222 | +8.05 (+3.92%) | 50,621 |
| 16 Jun 2017 | INR | 205 | 209.8 | 203.05 | 205.45 | 22.8278 | -0.9 (-0.44%) | 19,713 |
| 15 Jun 2017 | INR | 214 | 214.5 | 202.5 | 206.35 | 22.9278 | -1.55 (-0.75%) | 24,110 |
| 14 Jun 2017 | INR | 208.5 | 211 | 201 | 207.9 | 23.1 | -1.55 (-0.74%) | 19,713 |
| 13 Jun 2017 | INR | 211.75 | 211.9 | 203.9 | 209.45 | 23.2722 | -2 (-0.95%) | 19,585 |
| 12 Jun 2017 | INR | 220.75 | 220.75 | 202.2 | 211.45 | 23.4944 | -1.35 (-0.63%) | 28,732 |
| 9 Jun 2017 | INR | 209.9 | 214.8 | 200 | 212.8 | 23.6444 | +3 (+1.43%) | 27,697 |
| 8 Jun 2017 | INR | 209 | 209.9 | 204.55 | 209.8 | 23.3111 | +0.05 (+0.02%) | 24,890 |
| 7 Jun 2017 | INR | 209 | 210 | 202.5 | 209.75 | 23.3056 | -2.2 (-1.04%) | 28,849 |
| 6 Jun 2017 | INR | 204.55 | 214.5 | 200 | 211.95 | 23.55 | +7.35 (+3.59%) | 39,690 |
| 5 Jun 2017 | INR | 202.3 | 208.9 | 199 | 204.6 | 22.7333 | -3.45 (-1.66%) | 23,976 |
| 2 Jun 2017 | INR | 200.1 | 209.9 | 199.45 | 208.05 | 23.1167 | -1.85 (-0.88%) | 22,084 |
| 1 Jun 2017 | INR | 204.3 | 210.8 | 197.85 | 209.9 | 23.3222 | +1.65 (+0.79%) | 68,971 |
| 31 May 2017 | INR | 207.1 | 217 | 204.25 | 208.25 | 23.1389 | -6.75 (-3.14%) | 19,720 |
| 30 May 2017 | INR | 214 | 216.9 | 203.1 | 215 | 23.8889 | +4.9 (+2.33%) | 35,517 |
| 29 May 2017 | INR | 205.55 | 210.7 | 202.3 | 210.1 | 23.3444 | +1.8 (+0.86%) | 9,175 |
| 26 May 2017 | INR | 207 | 209.6 | 204.25 | 208.3 | 23.1444 | +2.8 (+1.36%) | 15,042 |
| 25 May 2017 | INR | 196 | 209.8 | 193 | 205.5 | 22.8333 | +5.5 (+2.75%) | 45,263 |
| 24 May 2017 | INR | 196.1 | 203.5 | 192.25 | 200 | 22.2222 | -0.4 (-0.20%) | 18,824 |
| 23 May 2017 | INR | 201 | 205.1 | 197 | 200.4 | 22.2667 | -1.85 (-0.91%) | 14,426 |
| 22 May 2017 | INR | 209 | 209 | 195.1 | 202.25 | 22.4722 | -3 (-1.46%) | 14,487 |
| 19 May 2017 | INR | 210 | 211 | 202 | 205.25 | 22.8056 | -0.55 (-0.27%) | 14,669 |
