| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 198.65 | 198.65 | 193 | 197.35 | 197.35 | -1.65 (-0.83%) | 436,044 |
| 29 Jun 2017 | INR | 193 | 200.05 | 193 | 199 | 199 | +7.95 (+4.16%) | 634,533 |
| 28 Jun 2017 | INR | 188.7 | 192.8 | 185.1 | 191.05 | 191.05 | +2 (+1.06%) | 610,459 |
| 27 Jun 2017 | INR | 202.15 | 202.8 | 187 | 189.05 | 189.05 | -12.25 (-6.09%) | 779,370 |
| 23 Jun 2017 | INR | 211.85 | 212.25 | 198.45 | 201.3 | 201.3 | -9.8 (-4.64%) | 808,096 |
| 22 Jun 2017 | INR | 216.5 | 218.3 | 209.25 | 211.1 | 211.1 | -5.2 (-2.40%) | 402,029 |
| 21 Jun 2017 | INR | 215.6 | 219.1 | 214.7 | 216.3 | 216.3 | -0.25 (-0.12%) | 226,678 |
| 20 Jun 2017 | INR | 220.9 | 221.1 | 215.25 | 216.55 | 216.55 | -4.65 (-2.10%) | 241,071 |
| 19 Jun 2017 | INR | 222.7 | 224.7 | 219.55 | 221.2 | 221.2 | +1.05 (+0.48%) | 372,822 |
| 16 Jun 2017 | INR | 211.05 | 221.25 | 211.05 | 220.15 | 220.15 | +9.1 (+4.31%) | 975,448 |
| 15 Jun 2017 | INR | 209.3 | 213.25 | 208.1 | 211.05 | 211.05 | +1.8 (+0.86%) | 298,368 |
| 14 Jun 2017 | INR | 209 | 210.4 | 207.2 | 209.25 | 209.25 | -0.15 (-0.07%) | 205,516 |
| 13 Jun 2017 | INR | 209 | 213.6 | 208.1 | 209.4 | 209.4 | -1.25 (-0.59%) | 184,767 |
| 12 Jun 2017 | INR | 213.85 | 214.5 | 208.95 | 210.65 | 210.65 | -3.1 (-1.45%) | 291,945 |
| 9 Jun 2017 | INR | 210 | 214.5 | 207.9 | 213.75 | 213.75 | +4.5 (+2.15%) | 308,822 |
| 8 Jun 2017 | INR | 210 | 212.55 | 207.5 | 209.25 | 209.25 | -0.75 (-0.36%) | 275,782 |
| 7 Jun 2017 | INR | 209.2 | 211.75 | 207.35 | 210 | 210 | +0.8 (+0.38%) | 316,924 |
| 6 Jun 2017 | INR | 213.9 | 214.35 | 206.3 | 209.2 | 209.2 | -5.05 (-2.36%) | 468,887 |
| 5 Jun 2017 | INR | 212 | 216 | 208.7 | 214.25 | 214.25 | +1.4 (+0.66%) | 484,662 |
| 2 Jun 2017 | INR | 213 | 213.55 | 207.5 | 212.85 | 212.85 | +3.55 (+1.70%) | 572,961 |
| 1 Jun 2017 | INR | 204 | 212.8 | 202 | 209.3 | 209.3 | +4.8 (+2.35%) | 745,111 |
| 31 May 2017 | INR | 205.9 | 207.8 | 203.1 | 204.5 | 204.5 | -0.35 (-0.17%) | 458,902 |
| 30 May 2017 | INR | 188.55 | 207 | 187.65 | 204.85 | 204.85 | +16.4 (+8.70%) | 1,144,577 |
| 29 May 2017 | INR | 193.4 | 197.9 | 184 | 188.45 | 188.45 | -10.2 (-5.13%) | 1,024,733 |
| 26 May 2017 | INR | 199 | 200.75 | 195 | 198.65 | 198.65 | +1.35 (+0.68%) | 451,323 |
| 25 May 2017 | INR | 183 | 198.35 | 178.8 | 197.3 | 197.3 | +12.8 (+6.94%) | 940,874 |
| 24 May 2017 | INR | 192.5 | 194.4 | 183.3 | 184.5 | 184.5 | -8.9 (-4.60%) | 600,006 |
| 23 May 2017 | INR | 198.95 | 199.6 | 186.2 | 193.4 | 193.4 | -5.7 (-2.86%) | 2,002,772 |
| 22 May 2017 | INR | 209.5 | 210.45 | 195.95 | 199.1 | 199.1 | -8.5 (-4.09%) | 1,420,482 |
| 19 May 2017 | INR | 208 | 212.05 | 203 | 207.6 | 207.6 | +0.95 (+0.46%) | 553,973 |
