| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 136.93 | 140.53 | 136.86 | 140 | 140 | +3.69 (+2.71%) | 2,931,677 |
| 30 Jun 2017 | INR | 136.14 | 137.06 | 134.98 | 136.31 | 136.31 | +0.19 (+0.14%) | 4,066,447 |
| 29 Jun 2017 | INR | 135.57 | 137.71 | 135.53 | 136.12 | 136.12 | +1.23 (+0.91%) | 5,711,742 |
| 28 Jun 2017 | INR | 136.17 | 138.11 | 133.81 | 134.89 | 134.89 | -1.55 (-1.14%) | 2,937,451 |
| 27 Jun 2017 | INR | 139.39 | 140.23 | 135.68 | 136.44 | 136.44 | -3.52 (-2.52%) | 2,915,476 |
| 23 Jun 2017 | INR | 142.77 | 143.43 | 139.39 | 139.96 | 139.96 | -2.48 (-1.74%) | 1,783,853 |
| 22 Jun 2017 | INR | 145.08 | 146.59 | 141.46 | 142.44 | 142.44 | -2.43 (-1.68%) | 2,569,551 |
| 21 Jun 2017 | INR | 144.32 | 145.93 | 143.94 | 144.87 | 144.87 | +0.4 (+0.28%) | 2,001,323 |
| 20 Jun 2017 | INR | 144.7 | 146.48 | 143.83 | 144.47 | 144.47 | +0.32 (+0.22%) | 2,923,678 |
| 19 Jun 2017 | INR | 144.68 | 145.21 | 143.41 | 144.15 | 144.15 | +0.21 (+0.15%) | 2,188,599 |
| 16 Jun 2017 | INR | 143.5 | 144.75 | 142.52 | 143.94 | 143.94 | +0.47 (+0.33%) | 2,812,397 |
| 15 Jun 2017 | INR | 142.41 | 145.04 | 141.67 | 143.47 | 143.47 | +1.06 (+0.74%) | 3,457,317 |
| 14 Jun 2017 | INR | 143.07 | 143.48 | 141.67 | 142.41 | 142.41 | -0.36 (-0.25%) | 1,840,571 |
| 13 Jun 2017 | INR | 141.34 | 143.37 | 141.34 | 142.77 | 142.77 | +1.79 (+1.27%) | 2,311,972 |
| 12 Jun 2017 | INR | 143.54 | 143.54 | 140.15 | 140.98 | 140.98 | -2.86 (-1.99%) | 3,306,547 |
| 9 Jun 2017 | INR | 142.63 | 144.7 | 141.7 | 143.84 | 143.84 | +1 (+0.70%) | 3,277,567 |
| 8 Jun 2017 | INR | 143.94 | 144.09 | 142.25 | 142.84 | 142.84 | -0.91 (-0.63%) | 2,540,836 |
| 7 Jun 2017 | INR | 145.72 | 145.72 | 142.84 | 143.75 | 143.75 | -1.95 (-1.34%) | 2,936,651 |
| 6 Jun 2017 | INR | 147.35 | 149.41 | 145.3 | 145.7 | 145.7 | -2.86 (-1.93%) | 3,519,006 |
| 5 Jun 2017 | INR | 146.38 | 151.33 | 146.38 | 148.56 | 148.56 | +4.98 (+3.47%) | 9,499,657 |
| 2 Jun 2017 | INR | 144.85 | 145.15 | 142.44 | 143.58 | 143.58 | -0.53 (-0.37%) | 2,112,826 |
| 1 Jun 2017 | INR | 143.47 | 145.66 | 142.67 | 144.11 | 144.11 | +0.97 (+0.68%) | 2,887,814 |
| 31 May 2017 | INR | 143.5 | 144.92 | 142.48 | 143.14 | 143.14 | +0.41 (+0.29%) | 2,346,054 |
| 30 May 2017 | INR | 143.18 | 143.86 | 141.29 | 142.73 | 142.73 | -0.3 (-0.21%) | 1,772,129 |
| 29 May 2017 | INR | 143.92 | 145.32 | 141.42 | 143.03 | 143.03 | -0.53 (-0.37%) | 3,299,902 |
| 26 May 2017 | INR | 140.68 | 144.66 | 140.64 | 143.56 | 143.56 | +2.97 (+2.11%) | 3,553,416 |
| 25 May 2017 | INR | 138.67 | 142.94 | 138.67 | 140.59 | 140.59 | +1.44 (+1.03%) | 6,677,035 |
| 24 May 2017 | INR | 142.77 | 143.37 | 137.88 | 139.15 | 139.15 | -3.54 (-2.48%) | 4,472,540 |
| 23 May 2017 | INR | 144.51 | 145.78 | 139.92 | 142.69 | 142.69 | -1.33 (-0.92%) | 3,869,170 |
| 22 May 2017 | INR | 143.94 | 146.44 | 143.39 | 144.02 | 144.02 | +1.12 (+0.78%) | 3,326,075 |
