| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 211.7 | 218.5 | 209.9 | 211.6 | 211.6 | +1.7 (+0.81%) | 49,835 |
| 23 Jun 2017 | INR | 214.65 | 216.75 | 206.5 | 209.9 | 209.9 | -3.2 (-1.50%) | 117,854 |
| 22 Jun 2017 | INR | 200.1 | 219 | 200.1 | 213.1 | 213.1 | +13.1 (+6.55%) | 595,413 |
| 21 Jun 2017 | INR | 193.1 | 204 | 192.5 | 200 | 200 | +6.1 (+3.15%) | 48,465 |
| 20 Jun 2017 | INR | 194.95 | 199 | 192.1 | 193.9 | 193.9 | -0.8 (-0.41%) | 29,692 |
| 19 Jun 2017 | INR | 191.65 | 197 | 191.65 | 194.7 | 194.7 | +3.55 (+1.86%) | 35,312 |
| 16 Jun 2017 | INR | 193.1 | 196.85 | 190 | 191.15 | 191.15 | -2.95 (-1.52%) | 26,388 |
| 15 Jun 2017 | INR | 193.95 | 199.7 | 191.05 | 194.1 | 194.1 | 0.0 (0.0%) | 45,628 |
| 14 Jun 2017 | INR | 197.1 | 198.7 | 191.5 | 194.1 | 194.1 | -3.55 (-1.80%) | 43,558 |
| 13 Jun 2017 | INR | 198.3 | 201 | 196.95 | 197.65 | 197.65 | +1.3 (+0.66%) | 17,644 |
| 12 Jun 2017 | INR | 197.9 | 204.45 | 196 | 196.35 | 196.35 | -1.55 (-0.78%) | 60,031 |
| 9 Jun 2017 | INR | 202.35 | 202.9 | 196.1 | 197.9 | 197.9 | -3.7 (-1.84%) | 38,900 |
| 8 Jun 2017 | INR | 200.95 | 206.95 | 199 | 201.6 | 201.6 | +1.8 (+0.90%) | 88,283 |
| 7 Jun 2017 | INR | 195 | 202.5 | 194.35 | 199.8 | 199.8 | +3.2 (+1.63%) | 84,043 |
| 6 Jun 2017 | INR | 194.5 | 197.95 | 193 | 196.6 | 196.6 | +1.2 (+0.61%) | 22,139 |
| 5 Jun 2017 | INR | 200.95 | 201.5 | 193.45 | 195.4 | 195.4 | -2.5 (-1.26%) | 51,621 |
| 2 Jun 2017 | INR | 205.2 | 208.4 | 196.8 | 197.9 | 197.9 | -7.45 (-3.63%) | 62,298 |
| 1 Jun 2017 | INR | 207 | 208 | 204 | 205.35 | 205.35 | -2.15 (-1.04%) | 28,731 |
| 31 May 2017 | INR | 208.65 | 210 | 204 | 207.5 | 207.5 | +0.95 (+0.46%) | 38,551 |
| 30 May 2017 | INR | 207 | 209.95 | 204.3 | 206.55 | 206.55 | -3.2 (-1.53%) | 26,218 |
| 29 May 2017 | INR | 207.95 | 212 | 199.25 | 209.75 | 209.75 | +3.65 (+1.77%) | 69,865 |
| 26 May 2017 | INR | 203.75 | 209 | 202.8 | 206.1 | 206.1 | +4.4 (+2.18%) | 18,628 |
| 25 May 2017 | INR | 202.25 | 205.35 | 199.9 | 201.7 | 201.7 | 0.0 (0.0%) | 26,581 |
| 24 May 2017 | INR | 206.15 | 213.85 | 201.1 | 201.7 | 201.7 | -2.95 (-1.44%) | 69,849 |
| 23 May 2017 | INR | 210.4 | 210.4 | 195 | 204.65 | 204.65 | -3.9 (-1.87%) | 51,675 |
| 22 May 2017 | INR | 213.8 | 218.4 | 207.55 | 208.55 | 208.55 | -4.8 (-2.25%) | 61,272 |
| 19 May 2017 | INR | 218.45 | 221.35 | 211.1 | 213.35 | 213.35 | -5.5 (-2.51%) | 53,980 |
| 18 May 2017 | INR | 221.05 | 225.5 | 216.6 | 218.85 | 218.85 | -4.95 (-2.21%) | 50,366 |
| 17 May 2017 | INR | 223 | 225.1 | 220.3 | 223.8 | 223.8 | -2.25 (-1.00%) | 37,552 |
| 16 May 2017 | INR | 224.75 | 232 | 224.05 | 226.05 | 226.05 | +1.25 (+0.56%) | 71,020 |
