| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 218.05 | 229.2 | 217 | 225.5 | 225.5 | +6.7 (+3.06%) | 17,333 |
| 29 Jun 2017 | INR | 220 | 222.45 | 218.05 | 218.8 | 218.8 | -0.1 (-0.05%) | 13,589 |
| 28 Jun 2017 | INR | 223 | 223 | 214.5 | 218.9 | 218.9 | -1.35 (-0.61%) | 14,620 |
| 27 Jun 2017 | INR | 220 | 222.4 | 213.15 | 220.25 | 220.25 | +1.1 (+0.50%) | 25,877 |
| 23 Jun 2017 | INR | 220 | 223.5 | 214.75 | 219.15 | 219.15 | -0.65 (-0.30%) | 36,748 |
| 22 Jun 2017 | INR | 220 | 222 | 219.1 | 219.8 | 219.8 | -0.2 (-0.09%) | 162,639 |
| 21 Jun 2017 | INR | 220 | 220.8 | 218.3 | 220 | 220 | +0.4 (+0.18%) | 17,604 |
| 20 Jun 2017 | INR | 225 | 225 | 218 | 219.6 | 219.6 | -0.5 (-0.23%) | 53,357 |
| 19 Jun 2017 | INR | 221.7 | 225.3 | 219.3 | 220.1 | 220.1 | +0.1 (+0.05%) | 17,810 |
| 16 Jun 2017 | INR | 225 | 226 | 219.05 | 220 | 220 | -0.3 (-0.14%) | 260,618 |
| 15 Jun 2017 | INR | 221.6 | 223.4 | 219.25 | 220.3 | 220.3 | -1.9 (-0.86%) | 21,655 |
| 14 Jun 2017 | INR | 223.55 | 224.1 | 221 | 222.2 | 222.2 | -0.65 (-0.29%) | 6,728 |
| 13 Jun 2017 | INR | 232 | 232 | 220.7 | 222.85 | 222.85 | -2.1 (-0.93%) | 12,346 |
| 12 Jun 2017 | INR | 234.75 | 234.75 | 223.15 | 224.95 | 224.95 | -9.75 (-4.15%) | 25,283 |
| 9 Jun 2017 | INR | 237.55 | 238 | 230 | 234.7 | 234.7 | -2.8 (-1.18%) | 23,056 |
| 8 Jun 2017 | INR | 237.3 | 240.45 | 235 | 237.5 | 237.5 | +2.05 (+0.87%) | 26,789 |
| 7 Jun 2017 | INR | 241.5 | 241.5 | 234.6 | 235.45 | 235.45 | -1.1 (-0.47%) | 24,705 |
| 6 Jun 2017 | INR | 235.65 | 242.4 | 235.55 | 236.55 | 236.55 | +1.65 (+0.70%) | 21,403 |
| 5 Jun 2017 | INR | 243.65 | 245.1 | 234 | 234.9 | 234.9 | -6.85 (-2.83%) | 61,894 |
| 2 Jun 2017 | INR | 234.05 | 246 | 234 | 241.75 | 241.75 | +10.5 (+4.54%) | 971,174 |
| 1 Jun 2017 | INR | 226.45 | 234.4 | 225 | 231.25 | 231.25 | +8 (+3.58%) | 165,738 |
| 31 May 2017 | INR | 225 | 227.65 | 221.4 | 223.25 | 223.25 | +3.65 (+1.66%) | 38,311 |
| 30 May 2017 | INR | 226 | 226.7 | 218.05 | 219.6 | 219.6 | -4.15 (-1.85%) | 13,243 |
| 29 May 2017 | INR | 227 | 229.2 | 220.8 | 223.75 | 223.75 | -1.05 (-0.47%) | 24,403 |
| 26 May 2017 | INR | 220 | 226 | 219.2 | 224.8 | 224.8 | +6.3 (+2.88%) | 23,945 |
| 25 May 2017 | INR | 220 | 226.4 | 216.65 | 218.5 | 218.5 | +1.95 (+0.90%) | 14,717 |
| 24 May 2017 | INR | 217.55 | 232.8 | 212 | 216.55 | 216.55 | -1 (-0.46%) | 81,051 |
| 23 May 2017 | INR | 221.1 | 223 | 213.2 | 217.55 | 217.55 | -7.35 (-3.27%) | 15,912 |
| 22 May 2017 | INR | 221.6 | 229.2 | 219.35 | 224.9 | 224.9 | +2.2 (+0.99%) | 11,490 |
| 19 May 2017 | INR | 232.15 | 234.15 | 217 | 222.7 | 222.7 | -8.85 (-3.82%) | 336,922 |
