| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 227.05 | 230.85 | 227 | 229.95 | 229.95 | -0.8 (-0.35%) | 1,077 |
| 29 Jun 2017 | INR | 231.5 | 235 | 225.65 | 230.75 | 230.75 | -2.2 (-0.94%) | 387 |
| 28 Jun 2017 | INR | 230 | 235 | 229 | 232.95 | 232.95 | +2.05 (+0.89%) | 843 |
| 27 Jun 2017 | INR | 235 | 235 | 228 | 230.9 | 230.9 | -7.15 (-3.00%) | 2,552 |
| 23 Jun 2017 | INR | 241 | 241.1 | 235 | 238.05 | 238.05 | -5.1 (-2.10%) | 1,917 |
| 22 Jun 2017 | INR | 244.8 | 245.95 | 243.1 | 243.15 | 243.15 | -0.75 (-0.31%) | 2,433 |
| 21 Jun 2017 | INR | 243 | 244.8 | 235.85 | 243.9 | 243.9 | +1.75 (+0.72%) | 3,166 |
| 20 Jun 2017 | INR | 240.35 | 244.75 | 226 | 242.15 | 242.15 | -2.85 (-1.16%) | 1,658 |
| 19 Jun 2017 | INR | 250 | 252.5 | 235 | 245 | 245 | -5.15 (-2.06%) | 11,032 |
| 16 Jun 2017 | INR | 243 | 251.5 | 242 | 250.15 | 250.15 | +5.65 (+2.31%) | 24,798 |
| 15 Jun 2017 | INR | 240 | 246 | 238 | 244.5 | 244.5 | +4.45 (+1.85%) | 1,368 |
| 14 Jun 2017 | INR | 239 | 242 | 238 | 240.05 | 240.05 | +1.05 (+0.44%) | 1,598 |
| 13 Jun 2017 | INR | 239 | 240.5 | 238 | 239 | 239 | +1.05 (+0.44%) | 763 |
| 12 Jun 2017 | INR | 236.15 | 237.95 | 234.2 | 237.95 | 237.95 | +3.75 (+1.60%) | 949 |
| 9 Jun 2017 | INR | 235 | 237.9 | 234 | 234.2 | 234.2 | -1.3 (-0.55%) | 798 |
| 8 Jun 2017 | INR | 235 | 237.05 | 232.5 | 235.5 | 235.5 | +1.5 (+0.64%) | 928 |
| 7 Jun 2017 | INR | 236 | 236 | 233.55 | 234 | 234 | -1.15 (-0.49%) | 270 |
| 6 Jun 2017 | INR | 235.05 | 238 | 234.6 | 235.15 | 235.15 | -3.75 (-1.57%) | 1,129 |
| 5 Jun 2017 | INR | 238.35 | 241 | 234.25 | 238.9 | 238.9 | -2 (-0.83%) | 4,027 |
| 2 Jun 2017 | INR | 240.7 | 241.9 | 236.75 | 240.9 | 240.9 | -2.65 (-1.09%) | 576 |
| 1 Jun 2017 | INR | 238.2 | 247.5 | 237 | 243.55 | 243.55 | -0.25 (-0.10%) | 3,153 |
| 31 May 2017 | INR | 230.05 | 246 | 229 | 243.8 | 243.8 | +12.75 (+5.52%) | 6,311 |
| 30 May 2017 | INR | 238 | 238 | 230.05 | 231.05 | 231.05 | -5.55 (-2.35%) | 3,416 |
| 29 May 2017 | INR | 237.75 | 242.2 | 234.4 | 236.6 | 236.6 | -5.6 (-2.31%) | 2,394 |
| 26 May 2017 | INR | 223 | 243 | 222 | 242.2 | 242.2 | +16.8 (+7.45%) | 9,057 |
| 25 May 2017 | INR | 230 | 230 | 225 | 225.4 | 225.4 | -0.35 (-0.16%) | 2,876 |
| 24 May 2017 | INR | 234.25 | 234.25 | 223.9 | 225.75 | 225.75 | -3.6 (-1.57%) | 2,810 |
| 23 May 2017 | INR | 234 | 235.05 | 226 | 229.35 | 229.35 | -0.25 (-0.11%) | 7,407 |
| 22 May 2017 | INR | 225 | 233 | 225 | 229.6 | 229.6 | +4.7 (+2.09%) | 6,083 |
| 19 May 2017 | INR | 233 | 237.8 | 224 | 224.9 | 224.9 | -5.75 (-2.49%) | 19,931 |
