| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 242.85 | 253.95 | 242.85 | 251.6 | 251.6 | -1.8 (-0.71%) | 564 |
| 29 Jun 2017 | INR | 255 | 258.95 | 252 | 253.4 | 253.4 | -1.85 (-0.72%) | 1,009 |
| 28 Jun 2017 | INR | 247 | 256 | 244 | 255.25 | 255.25 | +6.1 (+2.45%) | 3,319 |
| 27 Jun 2017 | INR | 254.4 | 255.9 | 245.55 | 249.15 | 249.15 | -1.85 (-0.74%) | 2,685 |
| 23 Jun 2017 | INR | 265 | 265 | 250.05 | 251 | 251 | -6.25 (-2.43%) | 3,378 |
| 22 Jun 2017 | INR | 262.15 | 264.2 | 256.2 | 257.25 | 257.25 | -5.9 (-2.24%) | 2,095 |
| 21 Jun 2017 | INR | 266 | 268.8 | 263.1 | 263.15 | 263.15 | -1.85 (-0.70%) | 998 |
| 20 Jun 2017 | INR | 270.85 | 272 | 265 | 265 | 265 | -2.65 (-0.99%) | 2,842 |
| 19 Jun 2017 | INR | 272.7 | 275 | 262.9 | 267.65 | 267.65 | -4.5 (-1.65%) | 9,515 |
| 16 Jun 2017 | INR | 273.5 | 275 | 268.45 | 272.15 | 272.15 | -1.85 (-0.68%) | 3,549 |
| 15 Jun 2017 | INR | 256 | 288 | 256 | 274 | 274 | +11.65 (+4.44%) | 20,288 |
| 14 Jun 2017 | INR | 267 | 268.8 | 260.35 | 262.35 | 262.35 | +0.05 (+0.02%) | 1,158 |
| 13 Jun 2017 | INR | 263 | 271.35 | 260.15 | 262.3 | 262.3 | +4.85 (+1.88%) | 2,989 |
| 12 Jun 2017 | INR | 254.2 | 264.95 | 254.2 | 257.45 | 257.45 | +2.45 (+0.96%) | 402 |
| 9 Jun 2017 | INR | 255.35 | 257.1 | 255 | 255 | 255 | -1.9 (-0.74%) | 427 |
| 8 Jun 2017 | INR | 256.95 | 259 | 252.65 | 256.9 | 256.9 | +3.05 (+1.20%) | 1,648 |
| 7 Jun 2017 | INR | 254.2 | 256.1 | 250.05 | 253.85 | 253.85 | +1.4 (+0.55%) | 3,033 |
| 6 Jun 2017 | INR | 256.1 | 256.1 | 250.1 | 252.45 | 252.45 | -6.6 (-2.55%) | 1,862 |
| 5 Jun 2017 | INR | 263.8 | 264.85 | 258 | 259.05 | 259.05 | +0.8 (+0.31%) | 1,521 |
| 2 Jun 2017 | INR | 265 | 266 | 256.65 | 258.25 | 258.25 | 0.0 (0.0%) | 2,036 |
| 1 Jun 2017 | INR | 251.75 | 269 | 251.75 | 258.25 | 258.25 | +7.7 (+3.07%) | 4,109 |
| 31 May 2017 | INR | 237.75 | 252.45 | 232.5 | 250.55 | 250.55 | +11.8 (+4.94%) | 1,001 |
| 30 May 2017 | INR | 245.05 | 246.4 | 238.7 | 238.75 | 238.75 | -4.25 (-1.75%) | 4,955 |
| 29 May 2017 | INR | 244.4 | 247.3 | 239.85 | 243 | 243 | -3.4 (-1.38%) | 3,001 |
| 26 May 2017 | INR | 242.55 | 249 | 242.5 | 246.4 | 246.4 | +9.55 (+4.03%) | 508 |
| 25 May 2017 | INR | 243.25 | 243.5 | 234.1 | 236.85 | 236.85 | -1.85 (-0.78%) | 8,379 |
| 24 May 2017 | INR | 250.2 | 252.2 | 235.55 | 238.7 | 238.7 | -8.7 (-3.52%) | 3,326 |
| 23 May 2017 | INR | 253 | 254 | 246.1 | 247.4 | 247.4 | -7.75 (-3.04%) | 1,046 |
| 22 May 2017 | INR | 255.25 | 261 | 253.35 | 255.15 | 255.15 | -2.5 (-0.97%) | 1,216 |
| 19 May 2017 | INR | 257.55 | 265.1 | 256 | 257.65 | 257.65 | +2.75 (+1.08%) | 17,193 |
