| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 234.75 | 245 | 234.75 | 237 | 237 | -2.7 (-1.13%) | 1,782 |
| 29 Jun 2017 | INR | 232 | 246 | 231.95 | 239.7 | 239.7 | +13.7 (+6.06%) | 691 |
| 28 Jun 2017 | INR | 226 | 232 | 201 | 226 | 226 | -0.2 (-0.09%) | 2,134 |
| 27 Jun 2017 | INR | 224.95 | 230 | 224.95 | 226.2 | 226.2 | -4.8 (-2.08%) | 1,816 |
| 23 Jun 2017 | INR | 235.05 | 238 | 225.25 | 231 | 231 | -5.35 (-2.26%) | 2,761 |
| 22 Jun 2017 | INR | 241.7 | 241.75 | 236 | 236.35 | 236.35 | -0.9 (-0.38%) | 3,351 |
| 21 Jun 2017 | INR | 236.7 | 240 | 231.2 | 237.25 | 237.25 | -2.85 (-1.19%) | 2,351 |
| 20 Jun 2017 | INR | 241.5 | 241.75 | 235.85 | 240.1 | 240.1 | +0.45 (+0.19%) | 1,434 |
| 19 Jun 2017 | INR | 243 | 243 | 230.5 | 239.65 | 239.65 | -4 (-1.64%) | 6,054 |
| 16 Jun 2017 | INR | 244 | 244.95 | 235.85 | 243.65 | 243.65 | +2.15 (+0.89%) | 8,748 |
| 15 Jun 2017 | INR | 247.35 | 248 | 235.5 | 241.5 | 241.5 | -3.5 (-1.43%) | 10,991 |
| 14 Jun 2017 | INR | 248.55 | 248.55 | 242.2 | 245 | 245 | -5 (-2%) | 10,663 |
| 13 Jun 2017 | INR | 254 | 269 | 246 | 250 | 250 | -2.8 (-1.11%) | 4,037 |
| 12 Jun 2017 | INR | 256 | 256.3 | 248 | 252.8 | 252.8 | -2.9 (-1.13%) | 1,404 |
| 9 Jun 2017 | INR | 257.4 | 259.75 | 253.1 | 255.7 | 255.7 | +1.15 (+0.45%) | 442 |
| 8 Jun 2017 | INR | 256.5 | 259.4 | 253.9 | 254.55 | 254.55 | -4.85 (-1.87%) | 884 |
| 7 Jun 2017 | INR | 262 | 269.45 | 254 | 259.4 | 259.4 | -1.25 (-0.48%) | 1,201 |
| 6 Jun 2017 | INR | 270.1 | 270.1 | 258.6 | 260.65 | 260.65 | -4.35 (-1.64%) | 1,234 |
| 5 Jun 2017 | INR | 262.25 | 265.75 | 255.15 | 265 | 265 | +2.9 (+1.11%) | 824 |
| 2 Jun 2017 | INR | 266 | 267.15 | 261 | 262.1 | 262.1 | -4.05 (-1.52%) | 1,616 |
| 1 Jun 2017 | INR | 255.35 | 270 | 255.35 | 266.15 | 266.15 | +0.3 (+0.11%) | 2,233 |
| 31 May 2017 | INR | 255.9 | 270 | 255.9 | 265.85 | 265.85 | +15.95 (+6.38%) | 4,383 |
| 30 May 2017 | INR | 249.15 | 250.15 | 242 | 249.9 | 249.9 | -1.55 (-0.62%) | 4,704 |
| 29 May 2017 | INR | 262 | 264.95 | 242.5 | 251.45 | 251.45 | -19.1 (-7.06%) | 6,447 |
| 26 May 2017 | INR | 275 | 279.45 | 266 | 270.55 | 270.55 | +0.05 (+0.02%) | 3,501 |
| 25 May 2017 | INR | 265.55 | 273.3 | 260.65 | 270.5 | 270.5 | +9.25 (+3.54%) | 2,306 |
| 24 May 2017 | INR | 270.2 | 271 | 259.6 | 261.25 | 261.25 | -12.45 (-4.55%) | 5,214 |
| 23 May 2017 | INR | 278.65 | 278.65 | 253.55 | 273.7 | 273.7 | +4.05 (+1.50%) | 10,782 |
| 22 May 2017 | INR | 283.85 | 283.85 | 268 | 269.65 | 269.65 | -10 (-3.58%) | 3,587 |
| 19 May 2017 | INR | 274.05 | 282.95 | 274.05 | 279.65 | 279.65 | +2.05 (+0.74%) | 2,560 |
