| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 231 | 232.5 | 226.1 | 229.95 | 229.95 | +2.5 (+1.10%) | 9,726 |
| 29 Jun 2017 | INR | 229.7 | 232 | 225 | 227.45 | 227.45 | +3.9 (+1.74%) | 13,492 |
| 28 Jun 2017 | INR | 221.05 | 226 | 220 | 223.55 | 223.55 | +1.75 (+0.79%) | 16,707 |
| 27 Jun 2017 | INR | 227.4 | 229.65 | 221.05 | 221.8 | 221.8 | -5.65 (-2.48%) | 17,072 |
| 23 Jun 2017 | INR | 231.2 | 231.95 | 226 | 227.45 | 227.45 | -1.55 (-0.68%) | 9,814 |
| 22 Jun 2017 | INR | 235.1 | 235.1 | 227.9 | 229 | 229 | -5.8 (-2.47%) | 29,609 |
| 21 Jun 2017 | INR | 231.2 | 236.25 | 227.55 | 234.8 | 234.8 | +2.9 (+1.25%) | 24,499 |
| 20 Jun 2017 | INR | 236.25 | 237.1 | 229.1 | 231.9 | 231.9 | -3.75 (-1.59%) | 10,809 |
| 19 Jun 2017 | INR | 240 | 242 | 234.3 | 235.65 | 235.65 | -3.65 (-1.53%) | 31,584 |
| 16 Jun 2017 | INR | 240.4 | 243.7 | 237.1 | 239.3 | 239.3 | +0.9 (+0.38%) | 24,208 |
| 15 Jun 2017 | INR | 237.3 | 244.8 | 236.2 | 238.4 | 238.4 | +1.2 (+0.51%) | 28,884 |
| 14 Jun 2017 | INR | 233.75 | 239.55 | 230 | 237.2 | 237.2 | +3.45 (+1.48%) | 17,468 |
| 13 Jun 2017 | INR | 230.2 | 238 | 228.5 | 233.75 | 233.75 | +3.6 (+1.56%) | 36,322 |
| 12 Jun 2017 | INR | 230 | 232 | 226.55 | 230.15 | 230.15 | +1.55 (+0.68%) | 27,409 |
| 9 Jun 2017 | INR | 225 | 229.8 | 222.05 | 228.6 | 228.6 | +6.5 (+2.93%) | 28,355 |
| 8 Jun 2017 | INR | 222 | 223 | 219.05 | 222.1 | 222.1 | +3.25 (+1.49%) | 16,286 |
| 7 Jun 2017 | INR | 223.7 | 225.35 | 218 | 218.85 | 218.85 | -2.55 (-1.15%) | 16,694 |
| 6 Jun 2017 | INR | 221.9 | 225.85 | 220.05 | 221.4 | 221.4 | -0.3 (-0.14%) | 11,668 |
| 5 Jun 2017 | INR | 227.6 | 228.25 | 220 | 221.7 | 221.7 | -6 (-2.64%) | 51,089 |
| 2 Jun 2017 | INR | 228 | 231.25 | 226.5 | 227.7 | 227.7 | -0.45 (-0.20%) | 30,704 |
| 1 Jun 2017 | INR | 231.9 | 231.9 | 225.45 | 228.15 | 228.15 | -1.3 (-0.57%) | 34,327 |
| 31 May 2017 | INR | 228 | 233.85 | 227.05 | 229.45 | 229.45 | +2.5 (+1.10%) | 47,617 |
| 30 May 2017 | INR | 224.6 | 228.95 | 221.4 | 226.95 | 226.95 | +4.4 (+1.98%) | 38,790 |
| 29 May 2017 | INR | 220 | 228 | 216.9 | 222.55 | 222.55 | +10.2 (+4.80%) | 104,578 |
| 26 May 2017 | INR | 209.5 | 215 | 206.4 | 212.35 | 212.35 | +5.1 (+2.46%) | 22,765 |
| 25 May 2017 | INR | 206 | 209.5 | 205 | 207.25 | 207.25 | +3.9 (+1.92%) | 12,884 |
| 24 May 2017 | INR | 211 | 212 | 202.5 | 203.35 | 203.35 | -4.4 (-2.12%) | 31,843 |
| 23 May 2017 | INR | 208.7 | 213.5 | 201.7 | 207.75 | 207.75 | +1.2 (+0.58%) | 31,264 |
| 22 May 2017 | INR | 214 | 214 | 204 | 206.55 | 206.55 | -0.8 (-0.39%) | 24,844 |
| 19 May 2017 | INR | 208.95 | 213.5 | 203.75 | 207.35 | 207.35 | -1 (-0.48%) | 30,421 |
