| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 216.85 | 218.8 | 214.35 | 215.7 | 215.7 | -2.45 (-1.12%) | 46,613 |
| 29 Jun 2017 | INR | 215.15 | 220.85 | 215.15 | 218.15 | 218.15 | +1.4 (+0.65%) | 471,367 |
| 28 Jun 2017 | INR | 207 | 218.4 | 205.85 | 216.75 | 216.75 | +8.6 (+4.13%) | 250,163 |
| 27 Jun 2017 | INR | 212.55 | 212.75 | 206.25 | 208.15 | 208.15 | -3.85 (-1.82%) | 35,468 |
| 23 Jun 2017 | INR | 216.8 | 217.5 | 210.5 | 212 | 212 | -1.95 (-0.91%) | 56,635 |
| 22 Jun 2017 | INR | 219.85 | 227.1 | 211.5 | 213.95 | 213.95 | -4.1 (-1.88%) | 244,403 |
| 21 Jun 2017 | INR | 219 | 220.55 | 217.1 | 218.05 | 218.05 | -1.7 (-0.77%) | 36,268 |
| 20 Jun 2017 | INR | 219.8 | 221.55 | 217.1 | 219.75 | 219.75 | +1.85 (+0.85%) | 41,093 |
| 19 Jun 2017 | INR | 218 | 222.75 | 216.5 | 217.9 | 217.9 | +1.55 (+0.72%) | 26,218 |
| 16 Jun 2017 | INR | 228.1 | 228.1 | 215 | 216.35 | 216.35 | -9.7 (-4.29%) | 60,813 |
| 15 Jun 2017 | INR | 226.1 | 230.9 | 225 | 226.05 | 226.05 | -0.75 (-0.33%) | 20,891 |
| 14 Jun 2017 | INR | 230.5 | 230.5 | 225.9 | 226.8 | 226.8 | -2.95 (-1.28%) | 22,782 |
| 13 Jun 2017 | INR | 227 | 231 | 225.8 | 229.75 | 229.75 | +3.25 (+1.43%) | 36,136 |
| 12 Jun 2017 | INR | 232 | 233 | 226.15 | 226.5 | 226.5 | -2.75 (-1.20%) | 47,450 |
| 9 Jun 2017 | INR | 235 | 235.5 | 228 | 229.25 | 229.25 | -3.7 (-1.59%) | 68,125 |
| 8 Jun 2017 | INR | 233.3 | 234.15 | 232.5 | 232.95 | 232.95 | +0.8 (+0.34%) | 8,369 |
| 7 Jun 2017 | INR | 233.65 | 235.15 | 230.2 | 232.15 | 232.15 | -2.9 (-1.23%) | 38,598 |
| 6 Jun 2017 | INR | 238.45 | 239 | 234.15 | 235.05 | 235.05 | -0.9 (-0.38%) | 31,294 |
| 5 Jun 2017 | INR | 237 | 239.55 | 234.15 | 235.95 | 235.95 | +1 (+0.43%) | 19,846 |
| 2 Jun 2017 | INR | 241 | 241 | 233.85 | 234.95 | 234.95 | -1.85 (-0.78%) | 37,113 |
| 1 Jun 2017 | INR | 236.15 | 241.3 | 235.7 | 236.8 | 236.8 | -0.85 (-0.36%) | 43,621 |
| 31 May 2017 | INR | 241 | 242 | 236.2 | 237.65 | 237.65 | -0.65 (-0.27%) | 54,912 |
| 30 May 2017 | INR | 250 | 252.15 | 232.1 | 238.3 | 238.3 | -10.45 (-4.20%) | 68,108 |
| 29 May 2017 | INR | 249.9 | 250.8 | 242.25 | 248.75 | 248.75 | +0.2 (+0.08%) | 76,671 |
| 26 May 2017 | INR | 240.9 | 249.9 | 238.2 | 248.55 | 248.55 | +9.25 (+3.87%) | 43,194 |
| 25 May 2017 | INR | 238 | 241 | 237.5 | 239.3 | 239.3 | +3.9 (+1.66%) | 34,854 |
| 24 May 2017 | INR | 239 | 240.6 | 234 | 235.4 | 235.4 | -6.15 (-2.55%) | 23,094 |
| 23 May 2017 | INR | 247.4 | 247.9 | 236.05 | 241.55 | 241.55 | -5.85 (-2.36%) | 24,283 |
| 22 May 2017 | INR | 245 | 249.9 | 243.95 | 247.4 | 247.4 | +6.5 (+2.70%) | 26,181 |
| 19 May 2017 | INR | 246.4 | 254.9 | 237.1 | 240.9 | 240.9 | -4.5 (-1.83%) | 38,686 |
