| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | INR | 270 | 270.75 | 265.15 | 269.3 | 269.3 | -1.4 (-0.52%) | 14,066 |
| 13 Jul 2017 | INR | 277 | 277 | 269 | 270.7 | 270.7 | -3.2 (-1.17%) | 198,847 |
| 12 Jul 2017 | INR | 271.2 | 276.5 | 268.25 | 273.9 | 273.9 | +5.55 (+2.07%) | 14,060 |
| 11 Jul 2017 | INR | 276.4 | 278.5 | 266.65 | 268.35 | 268.35 | -5.25 (-1.92%) | 13,516 |
| 10 Jul 2017 | INR | 285 | 291.6 | 271.5 | 273.6 | 273.6 | -10.6 (-3.73%) | 42,125 |
| 7 Jul 2017 | INR | 289.5 | 290.75 | 281.3 | 284.2 | 284.2 | +4.9 (+1.75%) | 42,210 |
| 6 Jul 2017 | INR | 282.15 | 292 | 277.5 | 279.3 | 279.3 | +1.05 (+0.38%) | 2,130,465 |
| 5 Jul 2017 | INR | 274 | 281.3 | 273.2 | 278.25 | 278.25 | +7.5 (+2.77%) | 168,708 |
| 4 Jul 2017 | INR | 258.75 | 274 | 258.35 | 270.75 | 270.75 | +10.25 (+3.93%) | 11,049 |
| 3 Jul 2017 | INR | 262 | 264.05 | 258.3 | 260.5 | 260.5 | +1.35 (+0.52%) | 2,446 |
| 30 Jun 2017 | INR | 261.55 | 263.85 | 257.5 | 259.15 | 259.15 | -2.5 (-0.96%) | 5,718 |
| 29 Jun 2017 | INR | 260.2 | 264.8 | 259 | 261.65 | 261.65 | +6.15 (+2.41%) | 3,694 |
| 28 Jun 2017 | INR | 258.1 | 261.2 | 248.7 | 255.5 | 255.5 | -2.15 (-0.83%) | 5,283 |
| 27 Jun 2017 | INR | 259.5 | 261.65 | 255.7 | 257.65 | 257.65 | -0.35 (-0.14%) | 5,778 |
| 23 Jun 2017 | INR | 256.4 | 262.15 | 253.1 | 258 | 258 | -2 (-0.77%) | 6,992 |
| 22 Jun 2017 | INR | 259.45 | 261.85 | 256 | 260 | 260 | +1.9 (+0.74%) | 334,859 |
| 21 Jun 2017 | INR | 258.15 | 259 | 254.15 | 258.1 | 258.1 | +2.95 (+1.16%) | 5,122 |
| 20 Jun 2017 | INR | 262.2 | 263 | 251 | 255.15 | 255.15 | -9.2 (-3.48%) | 7,588 |
| 19 Jun 2017 | INR | 266 | 268.9 | 263 | 264.35 | 264.35 | +0.3 (+0.11%) | 9,244 |
| 16 Jun 2017 | INR | 257.05 | 266.45 | 257.05 | 264.05 | 264.05 | +5.9 (+2.29%) | 8,341 |
| 15 Jun 2017 | INR | 252 | 259.2 | 252 | 258.15 | 258.15 | +6.35 (+2.52%) | 2,552 |
| 14 Jun 2017 | INR | 249.9 | 253 | 249.2 | 251.8 | 251.8 | +1.85 (+0.74%) | 2,365 |
| 13 Jun 2017 | INR | 254.4 | 254.4 | 249 | 249.95 | 249.95 | -4.7 (-1.85%) | 2,822 |
| 12 Jun 2017 | INR | 254.65 | 259.9 | 254.3 | 254.65 | 254.65 | -0.25 (-0.10%) | 7,449 |
| 9 Jun 2017 | INR | 252.05 | 255.9 | 252.05 | 254.9 | 254.9 | +3.1 (+1.23%) | 2,950 |
| 8 Jun 2017 | INR | 250 | 253 | 248.55 | 251.8 | 251.8 | +0.05 (+0.02%) | 2,031 |
| 7 Jun 2017 | INR | 249.5 | 253 | 248.55 | 251.75 | 251.75 | +4.6 (+1.86%) | 6,445 |
| 6 Jun 2017 | INR | 246 | 253 | 245.5 | 247.15 | 247.15 | +1.15 (+0.47%) | 15,958 |
| 5 Jun 2017 | INR | 244.9 | 247.4 | 243 | 246 | 246 | +1.35 (+0.55%) | 6,047 |
| 2 Jun 2017 | INR | 246 | 246 | 242.65 | 244.65 | 244.65 | -5.5 (-2.20%) | 6,989 |
