| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 205.3 | 209.05 | 205.3 | 207.85 | 103.925 | +0.2 (+0.10%) | 1,459 |
| 29 Jun 2017 | INR | 208.9 | 209.4 | 205.3 | 207.65 | 103.825 | +1.3 (+0.63%) | 420 |
| 28 Jun 2017 | INR | 207.7 | 207.7 | 203 | 206.35 | 103.175 | -1.35 (-0.65%) | 1,877 |
| 27 Jun 2017 | INR | 212.9 | 213 | 205.75 | 207.7 | 103.85 | -1.4 (-0.67%) | 4,104 |
| 23 Jun 2017 | INR | 207 | 212 | 203 | 209.1 | 104.55 | +4.25 (+2.07%) | 4,351 |
| 22 Jun 2017 | INR | 207 | 211.95 | 202.45 | 204.85 | 102.425 | -1.15 (-0.56%) | 4,785 |
| 21 Jun 2017 | INR | 201.55 | 208.35 | 195.25 | 206 | 103 | +4.55 (+2.26%) | 5,713 |
| 20 Jun 2017 | INR | 204.4 | 205.95 | 200 | 201.45 | 100.725 | -2.6 (-1.27%) | 7,943 |
| 19 Jun 2017 | INR | 205 | 207.8 | 203 | 204.05 | 102.025 | -1.75 (-0.85%) | 1,797 |
| 16 Jun 2017 | INR | 207.9 | 207.95 | 203.25 | 205.8 | 102.9 | -0.8 (-0.39%) | 7,725 |
| 15 Jun 2017 | INR | 210.8 | 215 | 203.8 | 206.6 | 103.3 | -2.8 (-1.34%) | 5,227 |
| 14 Jun 2017 | INR | 211.25 | 213 | 204.95 | 209.4 | 104.7 | -1.15 (-0.55%) | 6,488 |
| 13 Jun 2017 | INR | 215 | 219.85 | 210 | 210.55 | 105.275 | -3.35 (-1.57%) | 8,480 |
| 12 Jun 2017 | INR | 214.4 | 215.95 | 210.8 | 213.9 | 106.95 | -0.55 (-0.26%) | 3,586 |
| 9 Jun 2017 | INR | 215 | 216.55 | 210.6 | 214.45 | 107.225 | +1.5 (+0.70%) | 13,413 |
| 8 Jun 2017 | INR | 210.95 | 213 | 210.85 | 212.95 | 106.475 | +2.6 (+1.24%) | 3,635 |
| 7 Jun 2017 | INR | 212.5 | 212.5 | 208.6 | 210.35 | 105.175 | -1 (-0.47%) | 4,915 |
| 6 Jun 2017 | INR | 213.55 | 214 | 210 | 211.35 | 105.675 | +0.45 (+0.21%) | 4,035 |
| 5 Jun 2017 | INR | 209.9 | 214.85 | 208 | 210.9 | 105.45 | +2.9 (+1.39%) | 5,459 |
| 2 Jun 2017 | INR | 210.5 | 214.35 | 206.55 | 208 | 104 | +0.5 (+0.24%) | 6,297 |
| 1 Jun 2017 | INR | 202 | 209 | 201.15 | 207.5 | 103.75 | +6.75 (+3.36%) | 2,488 |
| 31 May 2017 | INR | 201.2 | 203.8 | 200 | 200.75 | 100.375 | +0.35 (+0.17%) | 2,967 |
| 30 May 2017 | INR | 201.95 | 204 | 198.3 | 200.4 | 100.2 | +1.45 (+0.73%) | 1,595 |
| 29 May 2017 | INR | 202.6 | 204.85 | 196.25 | 198.95 | 99.475 | -0.75 (-0.38%) | 3,372 |
| 26 May 2017 | INR | 200.9 | 205 | 191.7 | 199.7 | 99.85 | +1.55 (+0.78%) | 2,408 |
| 25 May 2017 | INR | 199.5 | 201.15 | 197.45 | 198.15 | 99.075 | -0.35 (-0.18%) | 2,086 |
| 24 May 2017 | INR | 196.5 | 203.2 | 196 | 198.5 | 99.25 | +2 (+1.02%) | 3,219 |
| 23 May 2017 | INR | 198.05 | 198.05 | 194 | 196.5 | 98.25 | -1.6 (-0.81%) | 4,178 |
| 22 May 2017 | INR | 204.6 | 204.6 | 197.05 | 198.1 | 99.05 | -5.75 (-2.82%) | 2,015 |
| 19 May 2017 | INR | 210.95 | 212 | 203 | 203.85 | 101.925 | -4.45 (-2.14%) | 3,217 |
