| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 220 | 230 | 219 | 230 | 230 | +10.15 (+4.62%) | 517 |
| 29 Jun 2017 | INR | 229.95 | 230 | 217 | 219.85 | 219.85 | -1.7 (-0.77%) | 734 |
| 28 Jun 2017 | INR | 234.45 | 234.45 | 220 | 221.55 | 221.55 | -2.35 (-1.05%) | 306 |
| 27 Jun 2017 | INR | 235.5 | 235.5 | 223 | 223.9 | 223.9 | -6.1 (-2.65%) | 302 |
| 23 Jun 2017 | INR | 235 | 235 | 230 | 230 | 230 | -2.6 (-1.12%) | 176 |
| 22 Jun 2017 | INR | 238.95 | 239 | 228.1 | 232.6 | 232.6 | -3.15 (-1.34%) | 1,309 |
| 21 Jun 2017 | INR | 230 | 235.75 | 230 | 235.75 | 235.75 | +6.85 (+2.99%) | 230 |
| 20 Jun 2017 | INR | 231 | 231 | 227.25 | 228.9 | 228.9 | -1.25 (-0.54%) | 599 |
| 19 Jun 2017 | INR | 247.75 | 247.75 | 226.05 | 230.15 | 230.15 | -4.3 (-1.83%) | 928 |
| 16 Jun 2017 | INR | 228 | 237.4 | 228 | 234.45 | 234.45 | +7.45 (+3.28%) | 1,323 |
| 15 Jun 2017 | INR | 227 | 230 | 223.5 | 227 | 227 | +0.25 (+0.11%) | 2,311 |
| 14 Jun 2017 | INR | 228.1 | 228.9 | 224.1 | 226.75 | 226.75 | -9.25 (-3.92%) | 2,858 |
| 13 Jun 2017 | INR | 232.05 | 236 | 227 | 236 | 236 | -2.25 (-0.94%) | 1,384 |
| 12 Jun 2017 | INR | 251 | 251 | 235 | 238.25 | 238.25 | +8 (+3.47%) | 53 |
| 9 Jun 2017 | INR | 235 | 235 | 230 | 230.25 | 230.25 | -8.45 (-3.54%) | 700 |
| 8 Jun 2017 | INR | 238.5 | 239.85 | 231.1 | 238.7 | 238.7 | -2.3 (-0.95%) | 159 |
| 7 Jun 2017 | INR | 249.5 | 249.5 | 230.05 | 241 | 241 | +6.2 (+2.64%) | 935 |
| 6 Jun 2017 | INR | 242 | 242 | 234.1 | 234.8 | 234.8 | -8.2 (-3.37%) | 725 |
| 5 Jun 2017 | INR | 237 | 243 | 232.5 | 243 | 243 | +7.9 (+3.36%) | 493 |
| 2 Jun 2017 | INR | 237.2 | 237.2 | 234 | 235.1 | 235.1 | -1.2 (-0.51%) | 510 |
| 1 Jun 2017 | INR | 233 | 245.45 | 233 | 236.3 | 236.3 | +2.7 (+1.16%) | 536 |
| 31 May 2017 | INR | 239.95 | 240 | 229 | 233.6 | 233.6 | -3.9 (-1.64%) | 1,268 |
| 30 May 2017 | INR | 244.05 | 250 | 236.5 | 237.5 | 237.5 | -9.75 (-3.94%) | 3,005 |
| 29 May 2017 | INR | 255 | 255 | 240.3 | 247.25 | 247.25 | -7.75 (-3.04%) | 1,262 |
| 26 May 2017 | INR | 245.2 | 255 | 245.05 | 255 | 255 | +10.2 (+4.17%) | 1,249 |
| 25 May 2017 | INR | 245 | 245 | 241 | 244.8 | 244.8 | +1 (+0.41%) | 44 |
| 24 May 2017 | INR | 266.5 | 266.5 | 243 | 243.8 | 243.8 | -6 (-2.40%) | 199 |
| 23 May 2017 | INR | 255 | 255 | 242.05 | 249.8 | 249.8 | -2.65 (-1.05%) | 592 |
| 22 May 2017 | INR | 250.25 | 254.9 | 250.25 | 252.45 | 252.45 | +0.85 (+0.34%) | 291 |
| 19 May 2017 | INR | 254.5 | 255 | 251.6 | 251.6 | 251.6 | -2 (-0.79%) | 613 |
