| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 217.45 | 221.75 | 215.1 | 218.45 | 218.45 | +2.95 (+1.37%) | 566,439 |
| 30 Jun 2017 | INR | 215.9 | 219.45 | 213 | 215.5 | 215.5 | -1 (-0.46%) | 330,563 |
| 29 Jun 2017 | INR | 215.95 | 220 | 215 | 216.5 | 216.5 | +1.2 (+0.56%) | 424,985 |
| 28 Jun 2017 | INR | 214.05 | 220.25 | 211.75 | 215.3 | 215.3 | -0.1 (-0.05%) | 485,646 |
| 27 Jun 2017 | INR | 225.5 | 228.65 | 212.5 | 215.4 | 215.4 | -8.85 (-3.95%) | 677,715 |
| 23 Jun 2017 | INR | 239.5 | 239.55 | 222 | 224.25 | 224.25 | -12.25 (-5.18%) | 867,233 |
| 22 Jun 2017 | INR | 242.45 | 247.7 | 232.5 | 236.5 | 236.5 | -6.2 (-2.55%) | 580,352 |
| 21 Jun 2017 | INR | 247.85 | 247.85 | 241.05 | 242.7 | 242.7 | -5.4 (-2.18%) | 444,315 |
| 20 Jun 2017 | INR | 252.95 | 255.6 | 246 | 248.1 | 248.1 | -4.55 (-1.80%) | 610,768 |
| 19 Jun 2017 | INR | 244.7 | 257.55 | 243.3 | 252.65 | 252.65 | +8.85 (+3.63%) | 1,843,713 |
| 16 Jun 2017 | INR | 243 | 246.8 | 238.5 | 243.8 | 243.8 | +0.7 (+0.29%) | 780,052 |
| 15 Jun 2017 | INR | 236.65 | 249 | 236.65 | 243.1 | 243.1 | +6.9 (+2.92%) | 1,505,047 |
| 14 Jun 2017 | INR | 229 | 238.75 | 229 | 236.2 | 236.2 | +8.4 (+3.69%) | 834,336 |
| 13 Jun 2017 | INR | 234.8 | 239 | 226.25 | 227.8 | 227.8 | -7.3 (-3.11%) | 813,604 |
| 12 Jun 2017 | INR | 231.95 | 239.8 | 231.3 | 235.1 | 235.1 | +2.3 (+0.99%) | 1,071,941 |
| 9 Jun 2017 | INR | 218.5 | 236.3 | 216.25 | 232.8 | 232.8 | +14.7 (+6.74%) | 1,986,612 |
| 8 Jun 2017 | INR | 213.8 | 221.8 | 213.45 | 218.1 | 218.1 | +3.9 (+1.82%) | 972,483 |
| 7 Jun 2017 | INR | 217.1 | 219.75 | 211.25 | 214.2 | 214.2 | -3.25 (-1.49%) | 334,521 |
| 6 Jun 2017 | INR | 220.5 | 222 | 216 | 217.45 | 217.45 | -1.35 (-0.62%) | 277,849 |
| 5 Jun 2017 | INR | 227.35 | 229.4 | 216.95 | 218.8 | 218.8 | -6.65 (-2.95%) | 482,914 |
| 2 Jun 2017 | INR | 221 | 229.5 | 218.5 | 225.45 | 225.45 | +7.75 (+3.56%) | 564,152 |
| 1 Jun 2017 | INR | 220 | 222.75 | 216 | 217.7 | 217.7 | -3.3 (-1.49%) | 343,720 |
| 31 May 2017 | INR | 217 | 224.8 | 214.7 | 221 | 221 | +4.6 (+2.13%) | 998,537 |
| 30 May 2017 | INR | 208 | 222.4 | 206.25 | 216.4 | 216.4 | +8.25 (+3.96%) | 917,951 |
| 29 May 2017 | INR | 217.5 | 217.5 | 206.6 | 208.15 | 208.15 | -16.75 (-7.45%) | 709,178 |
| 26 May 2017 | INR | 224.5 | 227.35 | 221.4 | 224.9 | 224.9 | +1.6 (+0.72%) | 363,664 |
| 25 May 2017 | INR | 215.95 | 227 | 215.05 | 223.3 | 223.3 | +10.25 (+4.81%) | 767,231 |
| 24 May 2017 | INR | 207.7 | 218 | 205.05 | 213.05 | 213.05 | +7.1 (+3.45%) | 939,885 |
| 23 May 2017 | INR | 219.3 | 221.65 | 205 | 205.95 | 205.95 | -12.55 (-5.74%) | 900,581 |
| 22 May 2017 | INR | 224 | 230.75 | 216.4 | 218.5 | 218.5 | -3.95 (-1.78%) | 541,590 |
