| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 218.35 | 219.8 | 213 | 215.25 | 215.25 | -1.5 (-0.69%) | 53,662 |
| 29 Jun 2017 | INR | 217.4 | 219.95 | 215.1 | 216.75 | 216.75 | +1.2 (+0.56%) | 51,876 |
| 28 Jun 2017 | INR | 215.6 | 220 | 211.95 | 215.55 | 215.55 | -0.2 (-0.09%) | 98,555 |
| 27 Jun 2017 | INR | 225.8 | 228.6 | 212.7 | 215.75 | 215.75 | -8.85 (-3.94%) | 108,472 |
| 23 Jun 2017 | INR | 238.95 | 239.3 | 222.25 | 224.6 | 224.6 | -11.35 (-4.81%) | 293,084 |
| 22 Jun 2017 | INR | 242 | 247.4 | 232.35 | 235.95 | 235.95 | -6.8 (-2.80%) | 174,564 |
| 21 Jun 2017 | INR | 247.15 | 247.45 | 241.35 | 242.75 | 242.75 | -5.45 (-2.20%) | 61,642 |
| 20 Jun 2017 | INR | 253.3 | 255 | 246.2 | 248.2 | 248.2 | -4.1 (-1.63%) | 147,458 |
| 19 Jun 2017 | INR | 245.2 | 257.3 | 243.55 | 252.3 | 252.3 | +9.45 (+3.89%) | 277,013 |
| 16 Jun 2017 | INR | 243 | 246.1 | 238 | 242.85 | 242.85 | -0.5 (-0.21%) | 128,218 |
| 15 Jun 2017 | INR | 239.2 | 248.8 | 237.5 | 243.35 | 243.35 | +7.55 (+3.20%) | 259,398 |
| 14 Jun 2017 | INR | 229.65 | 238 | 229.65 | 235.8 | 235.8 | +7.75 (+3.40%) | 151,330 |
| 13 Jun 2017 | INR | 236 | 238.9 | 226.6 | 228.05 | 228.05 | -7.25 (-3.08%) | 124,047 |
| 12 Jun 2017 | INR | 231.8 | 240 | 231 | 235.3 | 235.3 | +2.55 (+1.10%) | 214,449 |
| 9 Jun 2017 | INR | 216.45 | 236 | 216 | 232.75 | 232.75 | +14.75 (+6.77%) | 404,610 |
| 8 Jun 2017 | INR | 213.85 | 221.5 | 213.6 | 218 | 218 | +3.65 (+1.70%) | 129,304 |
| 7 Jun 2017 | INR | 218.85 | 219.35 | 212.1 | 214.35 | 214.35 | -3.1 (-1.43%) | 105,204 |
| 6 Jun 2017 | INR | 220.1 | 222 | 216.05 | 217.45 | 217.45 | -1.45 (-0.66%) | 71,480 |
| 5 Jun 2017 | INR | 226 | 229.45 | 217 | 218.9 | 218.9 | -6.4 (-2.84%) | 145,076 |
| 2 Jun 2017 | INR | 220 | 228.5 | 218.5 | 225.3 | 225.3 | +7.45 (+3.42%) | 145,729 |
| 1 Jun 2017 | INR | 220 | 222.6 | 216 | 217.85 | 217.85 | -2.4 (-1.09%) | 83,573 |
| 31 May 2017 | INR | 217.1 | 224.25 | 215 | 220.25 | 220.25 | +3.15 (+1.45%) | 448,279 |
| 30 May 2017 | INR | 207 | 222 | 207 | 217.1 | 217.1 | +9.15 (+4.40%) | 203,182 |
| 29 May 2017 | INR | 217.3 | 217.3 | 206.8 | 207.95 | 207.95 | -16.85 (-7.50%) | 159,706 |
| 26 May 2017 | INR | 224.8 | 227.75 | 221.8 | 224.8 | 224.8 | +1.6 (+0.72%) | 73,604 |
| 25 May 2017 | INR | 216.5 | 226.75 | 214.7 | 223.2 | 223.2 | +10.45 (+4.91%) | 147,678 |
| 24 May 2017 | INR | 206.5 | 217.8 | 206.5 | 212.75 | 212.75 | +6.25 (+3.03%) | 163,849 |
| 23 May 2017 | INR | 219.9 | 221.75 | 205.5 | 206.5 | 206.5 | -12.45 (-5.69%) | 165,719 |
| 22 May 2017 | INR | 224.7 | 230.75 | 216.15 | 218.95 | 218.95 | -3.95 (-1.77%) | 162,516 |
| 19 May 2017 | INR | 230 | 234 | 219.65 | 222.9 | 222.9 | -5.6 (-2.45%) | 158,682 |
