| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 218.895 | 224.7 | 217.455 | 218.055 | 145.37 | -0.3 (-0.14%) | 361,245 |
| 30 Jun 2017 | INR | 216.9 | 221.355 | 214.905 | 218.355 | 145.57 | +1.755 (+0.81%) | 115,534 |
| 29 Jun 2017 | INR | 216.855 | 219.045 | 216.195 | 216.6 | 144.4 | -0.195 (-0.09%) | 88,485 |
| 28 Jun 2017 | INR | 214.755 | 217.395 | 213.105 | 216.795 | 144.53 | +2.04 (+0.95%) | 98,776 |
| 27 Jun 2017 | INR | 219.255 | 221.805 | 212.4 | 214.755 | 143.17 | -3.9 (-1.78%) | 147,081 |
| 23 Jun 2017 | INR | 218.955 | 222.405 | 217.005 | 218.655 | 145.77 | +0.705 (+0.32%) | 140,496 |
| 22 Jun 2017 | INR | 223.005 | 225.495 | 217.05 | 217.95 | 145.3 | -5.055 (-2.27%) | 210,784 |
| 21 Jun 2017 | INR | 226.005 | 229.245 | 221.355 | 223.005 | 148.67 | -3.495 (-1.54%) | 179,022 |
| 20 Jun 2017 | INR | 226.605 | 228.405 | 225.3 | 226.5 | 151 | 0.0 (0.0%) | 85,330 |
| 19 Jun 2017 | INR | 228.855 | 232.005 | 226.005 | 226.5 | 151 | -1.845 (-0.81%) | 93,238 |
| 16 Jun 2017 | INR | 230.505 | 231.195 | 227.655 | 228.345 | 152.23 | -2.25 (-0.98%) | 61,800 |
| 15 Jun 2017 | INR | 228.255 | 231.6 | 228.15 | 230.595 | 153.73 | +2.34 (+1.03%) | 91,362 |
| 14 Jun 2017 | INR | 228.45 | 230.955 | 227.655 | 228.255 | 152.17 | 0.0 (0.0%) | 67,416 |
| 13 Jun 2017 | INR | 228.45 | 231.45 | 228 | 228.255 | 152.17 | +0.21 (+0.09%) | 75,426 |
| 12 Jun 2017 | INR | 232.005 | 233.895 | 225 | 228.045 | 152.03 | -5.01 (-2.15%) | 201,447 |
| 9 Jun 2017 | INR | 236.505 | 238.005 | 232.095 | 233.055 | 155.37 | -3.45 (-1.46%) | 189,573 |
| 8 Jun 2017 | INR | 229.005 | 239.445 | 227.595 | 236.505 | 157.67 | +7.41 (+3.23%) | 213,826 |
| 7 Jun 2017 | INR | 231.795 | 233.955 | 228.255 | 229.095 | 152.73 | -2.4 (-1.04%) | 112,423 |
| 6 Jun 2017 | INR | 233.4 | 235.155 | 230.505 | 231.495 | 154.33 | -2.1 (-0.90%) | 49,309 |
| 5 Jun 2017 | INR | 235.8 | 236.595 | 232.995 | 233.595 | 155.73 | -1.86 (-0.79%) | 52,305 |
| 2 Jun 2017 | INR | 234.495 | 237.6 | 234.45 | 235.455 | 156.97 | +1.86 (+0.80%) | 117,705 |
| 1 Jun 2017 | INR | 237 | 239.895 | 232.095 | 233.595 | 155.73 | -2.7 (-1.14%) | 198,799 |
| 31 May 2017 | INR | 236.595 | 237.9 | 232.245 | 236.295 | 157.53 | +1.29 (+0.55%) | 157,509 |
| 30 May 2017 | INR | 231.6 | 241.005 | 226.65 | 235.005 | 156.67 | +3.405 (+1.47%) | 422,238 |
| 29 May 2017 | INR | 230.805 | 237.495 | 228 | 231.6 | 154.4 | +1.155 (+0.50%) | 103,600 |
| 26 May 2017 | INR | 220.905 | 234 | 220.305 | 230.445 | 153.63 | +9.645 (+4.37%) | 98,998 |
| 25 May 2017 | INR | 218.655 | 222.15 | 218.655 | 220.8 | 147.2 | +2.745 (+1.26%) | 87,553 |
| 24 May 2017 | INR | 222 | 225 | 216.15 | 218.055 | 145.37 | -3.945 (-1.78%) | 108,991 |
| 23 May 2017 | INR | 232.005 | 232.545 | 210.6 | 222 | 148 | -9.105 (-3.94%) | 199,270 |
| 22 May 2017 | INR | 232.05 | 236.145 | 230.1 | 231.105 | 154.07 | -0.45 (-0.19%) | 35,931 |
