| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 237.85 | 241.05 | 236 | 239.85 | 239.85 | +1.8 (+0.76%) | 10,616 |
| 29 Jun 2017 | INR | 240 | 242.05 | 235.5 | 238.05 | 238.05 | -1.35 (-0.56%) | 12,629 |
| 28 Jun 2017 | INR | 245.35 | 245.85 | 237.6 | 239.4 | 239.4 | -3.4 (-1.40%) | 12,805 |
| 27 Jun 2017 | INR | 249.35 | 249.4 | 241 | 242.8 | 242.8 | -3.85 (-1.56%) | 14,272 |
| 23 Jun 2017 | INR | 250 | 255.25 | 245 | 246.65 | 246.65 | -6.15 (-2.43%) | 8,380 |
| 22 Jun 2017 | INR | 252.5 | 255.5 | 252.25 | 252.8 | 252.8 | -1.25 (-0.49%) | 7,844 |
| 21 Jun 2017 | INR | 257.35 | 258.35 | 253.2 | 254.05 | 254.05 | -1.7 (-0.66%) | 6,634 |
| 20 Jun 2017 | INR | 258.05 | 258.5 | 255 | 255.75 | 255.75 | -2.1 (-0.81%) | 6,935 |
| 19 Jun 2017 | INR | 259 | 262.8 | 257.05 | 257.85 | 257.85 | -0.6 (-0.23%) | 6,449 |
| 16 Jun 2017 | INR | 260.6 | 260.65 | 258 | 258.45 | 258.45 | -0.85 (-0.33%) | 7,257 |
| 15 Jun 2017 | INR | 260.85 | 262.6 | 258.3 | 259.3 | 259.3 | -2.7 (-1.03%) | 8,350 |
| 14 Jun 2017 | INR | 259 | 263.8 | 257.6 | 262 | 262 | +2.15 (+0.83%) | 5,746 |
| 13 Jun 2017 | INR | 260.55 | 264.35 | 258.15 | 259.85 | 259.85 | -3.35 (-1.27%) | 10,335 |
| 12 Jun 2017 | INR | 265 | 271.1 | 258 | 263.2 | 263.2 | -2.95 (-1.11%) | 17,627 |
| 9 Jun 2017 | INR | 265 | 270.05 | 265 | 266.15 | 266.15 | -1.6 (-0.60%) | 9,460 |
| 8 Jun 2017 | INR | 274 | 274 | 267.1 | 267.75 | 267.75 | -4.4 (-1.62%) | 10,146 |
| 7 Jun 2017 | INR | 272.95 | 272.95 | 268 | 272.15 | 272.15 | +1.4 (+0.52%) | 9,108 |
| 6 Jun 2017 | INR | 265.2 | 273.25 | 265.2 | 270.75 | 270.75 | +2.8 (+1.04%) | 21,909 |
| 5 Jun 2017 | INR | 273.9 | 273.9 | 265.05 | 267.95 | 267.95 | -0.05 (-0.02%) | 25,313 |
| 2 Jun 2017 | INR | 261 | 273.95 | 259 | 268 | 268 | +3.9 (+1.48%) | 16,544 |
| 1 Jun 2017 | INR | 263.85 | 264.8 | 262.4 | 264.1 | 264.1 | +0.45 (+0.17%) | 5,743 |
| 31 May 2017 | INR | 266 | 274 | 261 | 263.65 | 263.65 | +0.55 (+0.21%) | 11,057 |
| 30 May 2017 | INR | 257.55 | 269.85 | 255.1 | 263.1 | 263.1 | +0.3 (+0.11%) | 17,263 |
| 29 May 2017 | INR | 263.95 | 274.95 | 260 | 262.8 | 262.8 | +9.5 (+3.75%) | 91,180 |
| 26 May 2017 | INR | 252.5 | 256.85 | 252 | 253.3 | 253.3 | -1.05 (-0.41%) | 18,635 |
| 25 May 2017 | INR | 252.5 | 256.25 | 252.5 | 254.35 | 254.35 | +2.55 (+1.01%) | 9,120 |
| 24 May 2017 | INR | 258 | 258 | 250.25 | 251.8 | 251.8 | -2.75 (-1.08%) | 33,472 |
| 23 May 2017 | INR | 254.5 | 256.5 | 249 | 254.55 | 254.55 | +1.3 (+0.51%) | 8,285 |
| 22 May 2017 | INR | 261.85 | 261.85 | 252.2 | 253.25 | 253.25 | -5.35 (-2.07%) | 10,932 |
| 19 May 2017 | INR | 261.05 | 267.1 | 255 | 258.6 | 258.6 | -7.25 (-2.73%) | 20,443 |
