| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 209.55 | 211 | 201 | 204.5 | 204.5 | -6.1 (-2.90%) | 3,426 |
| 29 Jun 2017 | INR | 209.9 | 213.75 | 207 | 210.6 | 210.6 | +6.25 (+3.06%) | 2,896 |
| 28 Jun 2017 | INR | 203.85 | 205.55 | 202.15 | 204.35 | 204.35 | -0.3 (-0.15%) | 1,734 |
| 27 Jun 2017 | INR | 209 | 214.6 | 201 | 204.65 | 204.65 | -3.7 (-1.78%) | 7,355 |
| 23 Jun 2017 | INR | 216.2 | 219 | 207 | 208.35 | 208.35 | -9 (-4.14%) | 10,391 |
| 22 Jun 2017 | INR | 218.9 | 218.9 | 216.1 | 217.35 | 217.35 | +0.2 (+0.09%) | 3,164 |
| 21 Jun 2017 | INR | 217.8 | 219 | 216.1 | 217.15 | 217.15 | -1.15 (-0.53%) | 2,968 |
| 20 Jun 2017 | INR | 218.9 | 220 | 216.85 | 218.3 | 218.3 | +1.2 (+0.55%) | 4,584 |
| 19 Jun 2017 | INR | 219.7 | 221.05 | 216 | 217.1 | 217.1 | -2.1 (-0.96%) | 3,234 |
| 16 Jun 2017 | INR | 217.9 | 220.9 | 215.9 | 219.2 | 219.2 | +1.7 (+0.78%) | 3,343 |
| 15 Jun 2017 | INR | 221 | 223.5 | 215.8 | 217.5 | 217.5 | -2.8 (-1.27%) | 2,958 |
| 14 Jun 2017 | INR | 216 | 221.65 | 212.4 | 220.3 | 220.3 | +4.9 (+2.27%) | 4,818 |
| 13 Jun 2017 | INR | 214.95 | 220 | 214.95 | 215.4 | 215.4 | +1.35 (+0.63%) | 704,611 |
| 12 Jun 2017 | INR | 218.8 | 218.8 | 210.6 | 214.05 | 214.05 | -4.35 (-1.99%) | 3,689 |
| 9 Jun 2017 | INR | 220.2 | 222.5 | 217.5 | 218.4 | 218.4 | -1.8 (-0.82%) | 2,928 |
| 8 Jun 2017 | INR | 219.9 | 227 | 218.85 | 220.2 | 220.2 | +2.45 (+1.13%) | 9,897 |
| 7 Jun 2017 | INR | 218 | 219.5 | 215.75 | 217.75 | 217.75 | +2.3 (+1.07%) | 2,267 |
| 6 Jun 2017 | INR | 220.85 | 220.85 | 214.75 | 215.45 | 215.45 | -1.3 (-0.60%) | 1,609 |
| 5 Jun 2017 | INR | 220 | 223 | 215 | 216.75 | 216.75 | +0.7 (+0.32%) | 6,254 |
| 2 Jun 2017 | INR | 221 | 222.85 | 215 | 216.05 | 216.05 | -2.75 (-1.26%) | 2,188 |
| 1 Jun 2017 | INR | 217.7 | 221 | 216.5 | 218.8 | 218.8 | +0.4 (+0.18%) | 6,504 |
| 31 May 2017 | INR | 208.65 | 223.25 | 208.5 | 218.4 | 218.4 | +12.15 (+5.89%) | 30,906 |
| 30 May 2017 | INR | 208.35 | 208.35 | 204.45 | 206.25 | 206.25 | -4.95 (-2.34%) | 5,302 |
| 29 May 2017 | INR | 210.85 | 215 | 202.1 | 211.2 | 211.2 | +2.85 (+1.37%) | 22,949 |
| 26 May 2017 | INR | 209.35 | 212.5 | 205.05 | 208.35 | 208.35 | +1.95 (+0.94%) | 3,908 |
| 25 May 2017 | INR | 207.85 | 210.95 | 202.1 | 206.4 | 206.4 | +2.6 (+1.28%) | 9,739 |
| 24 May 2017 | INR | 207.05 | 214.45 | 201 | 203.8 | 203.8 | -7 (-3.32%) | 14,053 |
| 23 May 2017 | INR | 213.05 | 224.5 | 185.05 | 210.8 | 210.8 | -0.55 (-0.26%) | 55,375 |
| 22 May 2017 | INR | 221.7 | 225 | 209.25 | 211.35 | 211.35 | -8.65 (-3.93%) | 8,445 |
| 19 May 2017 | INR | 231.2 | 232.55 | 215.35 | 220 | 220 | -11.2 (-4.84%) | 12,117 |
