| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 207.25 | 209.25 | 206 | 206.75 | 206.75 | -1.6 (-0.77%) | 13,950 |
| 29 Jun 2017 | INR | 208.55 | 211.9 | 208 | 208.35 | 208.35 | +0.15 (+0.07%) | 34,226 |
| 28 Jun 2017 | INR | 209.95 | 211.5 | 207.15 | 208.2 | 208.2 | +1.45 (+0.70%) | 52,268 |
| 27 Jun 2017 | INR | 209.9 | 209.9 | 205.25 | 206.75 | 206.75 | -0.55 (-0.27%) | 17,377 |
| 23 Jun 2017 | INR | 210.2 | 212.75 | 206.5 | 207.3 | 207.3 | -4.15 (-1.96%) | 24,143 |
| 22 Jun 2017 | INR | 208.85 | 215 | 207.85 | 211.45 | 211.45 | +3.1 (+1.49%) | 71,059 |
| 21 Jun 2017 | INR | 210.05 | 211.9 | 207.7 | 208.35 | 208.35 | -1.7 (-0.81%) | 28,387 |
| 20 Jun 2017 | INR | 212.5 | 213.4 | 208.05 | 210.05 | 210.05 | -1.5 (-0.71%) | 31,766 |
| 19 Jun 2017 | INR | 214.7 | 217 | 210.5 | 211.55 | 211.55 | +0.75 (+0.36%) | 33,675 |
| 16 Jun 2017 | INR | 210.4 | 214.4 | 210 | 210.8 | 210.8 | +0.75 (+0.36%) | 32,807 |
| 15 Jun 2017 | INR | 209.95 | 212.7 | 209.65 | 210.05 | 210.05 | +0.35 (+0.17%) | 25,077 |
| 14 Jun 2017 | INR | 209.1 | 213 | 208.35 | 209.7 | 209.7 | +2.5 (+1.21%) | 34,832 |
| 13 Jun 2017 | INR | 210.55 | 212.5 | 205.6 | 207.2 | 207.2 | -2.7 (-1.29%) | 30,274 |
| 12 Jun 2017 | INR | 212 | 214.25 | 208.6 | 209.9 | 209.9 | -3.5 (-1.64%) | 23,272 |
| 9 Jun 2017 | INR | 211.45 | 215 | 211.45 | 213.4 | 213.4 | -0.15 (-0.07%) | 12,891 |
| 8 Jun 2017 | INR | 213.05 | 215.4 | 212.25 | 213.55 | 213.55 | +0.8 (+0.38%) | 12,240 |
| 7 Jun 2017 | INR | 215.9 | 218.7 | 210 | 212.75 | 212.75 | -3.75 (-1.73%) | 59,939 |
| 6 Jun 2017 | INR | 214.3 | 223.8 | 214.3 | 216.5 | 216.5 | +0.1 (+0.05%) | 65,748 |
| 5 Jun 2017 | INR | 214.1 | 218.4 | 213.9 | 216.4 | 216.4 | +2.35 (+1.10%) | 20,682 |
| 2 Jun 2017 | INR | 218.75 | 221 | 213.4 | 214.05 | 214.05 | -4.5 (-2.06%) | 31,720 |
| 1 Jun 2017 | INR | 209.2 | 219.7 | 209.15 | 218.55 | 218.55 | +9.2 (+4.39%) | 85,136 |
| 31 May 2017 | INR | 203.1 | 210.3 | 201.3 | 209.35 | 209.35 | +6.25 (+3.08%) | 36,648 |
| 30 May 2017 | INR | 205 | 205.55 | 201.15 | 203.1 | 203.1 | -2.45 (-1.19%) | 29,599 |
| 29 May 2017 | INR | 213.6 | 214.9 | 204.2 | 205.55 | 205.55 | -7.1 (-3.34%) | 39,430 |
| 26 May 2017 | INR | 209.65 | 215.6 | 209.65 | 212.65 | 212.65 | +3.8 (+1.82%) | 41,976 |
| 25 May 2017 | INR | 206.3 | 209.65 | 205 | 208.85 | 208.85 | +4.85 (+2.38%) | 33,935 |
| 24 May 2017 | INR | 210.65 | 213.85 | 203.2 | 204 | 204 | -7.9 (-3.73%) | 47,972 |
| 23 May 2017 | INR | 216.65 | 217.1 | 208.25 | 211.9 | 211.9 | -4.05 (-1.88%) | 43,961 |
| 22 May 2017 | INR | 219.5 | 220.15 | 215 | 215.95 | 215.95 | -2.5 (-1.14%) | 23,754 |
| 19 May 2017 | INR | 225.5 | 227.75 | 217.4 | 218.45 | 218.45 | -6.35 (-2.82%) | 50,950 |
