| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | INR | 224.7 | 224.7 | 217.1 | 218.95 | 21.895 | -3 (-1.35%) | 962 |
| 5 Jun 2017 | INR | 225 | 225 | 220 | 221.95 | 22.195 | -1.05 (-0.47%) | 1,050 |
| 2 Jun 2017 | INR | 226.1 | 236.3 | 222.5 | 223 | 22.3 | +5.65 (+2.60%) | 4,864 |
| 1 Jun 2017 | INR | 225 | 226.05 | 215.25 | 217.35 | 21.735 | -8.75 (-3.87%) | 8,553 |
| 31 May 2017 | INR | 223 | 230 | 219.45 | 226.1 | 22.61 | +3.25 (+1.46%) | 30,695 |
| 30 May 2017 | INR | 209.5 | 229.75 | 207.75 | 222.85 | 22.285 | +13.1 (+6.25%) | 33,518 |
| 29 May 2017 | INR | 211.55 | 211.55 | 206.55 | 209.75 | 20.975 | -1.8 (-0.85%) | 61,358 |
| 26 May 2017 | INR | 213.25 | 216 | 210.05 | 211.55 | 21.155 | +1.5 (+0.71%) | 56,321 |
| 25 May 2017 | INR | 213 | 216 | 206.05 | 210.05 | 21.005 | -6 (-2.78%) | 47,787 |
| 24 May 2017 | INR | 215 | 219.75 | 211 | 216.05 | 21.605 | -1.6 (-0.74%) | 20,853 |
| 23 May 2017 | INR | 227.05 | 229.45 | 210 | 217.65 | 21.765 | -9.4 (-4.14%) | 14,336 |
| 22 May 2017 | INR | 230.9 | 233.9 | 225 | 227.05 | 22.705 | -3.75 (-1.62%) | 23,049 |
| 19 May 2017 | INR | 232 | 232 | 227 | 230.8 | 23.08 | +2.55 (+1.12%) | 9,434 |
| 18 May 2017 | INR | 232 | 234 | 228 | 228.25 | 22.825 | -4 (-1.72%) | 41,419 |
| 17 May 2017 | INR | 232.5 | 236.9 | 232 | 232.25 | 23.225 | 0.0 (0.0%) | 31,966 |
| 16 May 2017 | INR | 240 | 240 | 231.2 | 232.25 | 23.225 | -5.35 (-2.25%) | 31,245 |
| 15 May 2017 | INR | 240 | 240.9 | 236.8 | 237.6 | 23.76 | -2.35 (-0.98%) | 3,416 |
| 12 May 2017 | INR | 245 | 245 | 238.55 | 239.95 | 23.995 | -5.25 (-2.14%) | 30,307 |
| 11 May 2017 | INR | 246 | 247.5 | 242 | 245.2 | 24.52 | -0.4 (-0.16%) | 2,837 |
| 10 May 2017 | INR | 250 | 250 | 244.5 | 245.6 | 24.56 | -2.4 (-0.97%) | 37,013 |
| 9 May 2017 | INR | 254.8 | 254.8 | 244 | 248 | 24.8 | -3.65 (-1.45%) | 15,715 |
| 8 May 2017 | INR | 255 | 255 | 251.1 | 251.65 | 25.165 | +5.95 (+2.42%) | 58,776 |
| 5 May 2017 | INR | 251 | 260.5 | 244 | 245.7 | 24.57 | -1.65 (-0.67%) | 130,348 |
| 4 May 2017 | INR | 243.9 | 250 | 242 | 247.35 | 24.735 | +6.4 (+2.66%) | 33,242 |
| 3 May 2017 | INR | 244 | 244 | 238 | 240.95 | 24.095 | -1.55 (-0.64%) | 8,528 |
| 2 May 2017 | INR | 241.1 | 245 | 240 | 242.5 | 24.25 | +1.5 (+0.62%) | 52,989 |
| 28 Apr 2017 | INR | 238.5 | 244.3 | 236.25 | 241 | 24.1 | +3.4 (+1.43%) | 49,446 |
| 27 Apr 2017 | INR | 239.05 | 241 | 237.05 | 237.6 | 23.76 | 0.0 (0.0%) | 9,251 |
| 26 Apr 2017 | INR | 242.65 | 244.3 | 236.5 | 237.6 | 23.76 | -0.4 (-0.17%) | 64,986 |
| 25 Apr 2017 | INR | 240.35 | 244.95 | 237 | 238 | 23.8 | -1.9 (-0.79%) | 73,683 |
