| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 240.12 | 241 | 236.2 | 237.52 | 118.76 | -1 (-0.42%) | 75,272 |
| 30 Jun 2017 | INR | 240.52 | 240.52 | 238 | 238.52 | 119.26 | -4.16 (-1.71%) | 76,148 |
| 29 Jun 2017 | INR | 240.12 | 244.96 | 239.96 | 242.68 | 121.34 | +2.68 (+1.12%) | 116,028 |
| 28 Jun 2017 | INR | 241 | 241 | 239.04 | 240 | 120 | +0.44 (+0.18%) | 79,528 |
| 27 Jun 2017 | INR | 242.52 | 242.52 | 239 | 239.56 | 119.78 | -1.88 (-0.78%) | 94,212 |
| 23 Jun 2017 | INR | 244 | 245.44 | 239 | 241.44 | 120.72 | -2.4 (-0.98%) | 132,500 |
| 22 Jun 2017 | INR | 250 | 250 | 240 | 243.84 | 121.92 | -2.28 (-0.93%) | 1,116,728 |
| 21 Jun 2017 | INR | 247 | 249 | 243 | 246.12 | 123.06 | +2.48 (+1.02%) | 1,143,292 |
| 20 Jun 2017 | INR | 253.12 | 253.12 | 242 | 243.64 | 121.82 | -8.92 (-3.53%) | 99,812 |
| 19 Jun 2017 | INR | 253 | 254 | 251 | 252.56 | 126.28 | +4.2 (+1.69%) | 153,348 |
| 16 Jun 2017 | INR | 253 | 254 | 245 | 248.36 | 124.18 | -5.28 (-2.08%) | 113,764 |
| 15 Jun 2017 | INR | 255 | 260.2 | 252 | 253.64 | 126.82 | +2.08 (+0.83%) | 111,280 |
| 14 Jun 2017 | INR | 253.96 | 254.96 | 245.52 | 251.56 | 125.78 | +5.12 (+2.08%) | 106,432 |
| 13 Jun 2017 | INR | 248.16 | 267.88 | 235.52 | 246.44 | 123.22 | -0.8 (-0.32%) | 246,264 |
| 12 Jun 2017 | INR | 269.84 | 269.84 | 245 | 247.24 | 123.62 | -22.28 (-8.27%) | 107,500 |
| 9 Jun 2017 | INR | 268 | 276.88 | 264.56 | 269.52 | 134.76 | +2.48 (+0.93%) | 168,556 |
| 8 Jun 2017 | INR | 268.12 | 270.96 | 262.52 | 267.04 | 133.52 | +3.68 (+1.40%) | 51,248 |
| 7 Jun 2017 | INR | 267.52 | 271.96 | 257 | 263.36 | 131.68 | -2.08 (-0.78%) | 81,116 |
| 6 Jun 2017 | INR | 261 | 271 | 260.04 | 265.44 | 132.72 | +1.92 (+0.73%) | 61,788 |
| 5 Jun 2017 | INR | 258.2 | 275.88 | 257 | 263.52 | 131.76 | +3.12 (+1.20%) | 76,592 |
| 2 Jun 2017 | INR | 252.12 | 264 | 252 | 260.4 | 130.2 | +6.2 (+2.44%) | 112,028 |
| 1 Jun 2017 | INR | 253 | 256 | 251.8 | 254.2 | 127.1 | -1.16 (-0.45%) | 94,764 |
| 31 May 2017 | INR | 252.04 | 257.96 | 251.32 | 255.36 | 127.68 | +2.8 (+1.11%) | 60,700 |
| 30 May 2017 | INR | 254.04 | 255 | 250 | 252.56 | 126.28 | -0.8 (-0.32%) | 67,820 |
| 29 May 2017 | INR | 255 | 255.56 | 253.04 | 253.36 | 126.68 | 0.0 (0.0%) | 73,244 |
| 26 May 2017 | INR | 251 | 255 | 251 | 253.36 | 126.68 | +1.6 (+0.64%) | 50,032 |
| 25 May 2017 | INR | 253.68 | 261.52 | 245 | 251.76 | 125.88 | +1.08 (+0.43%) | 90,032 |
| 24 May 2017 | INR | 260 | 267.04 | 246.04 | 250.68 | 125.34 | -5.32 (-2.08%) | 64,800 |
| 23 May 2017 | INR | 261.56 | 264 | 245.2 | 256 | 128 | -5.44 (-2.08%) | 48,524 |
| 22 May 2017 | INR | 269.88 | 269.88 | 260 | 261.44 | 130.72 | +4.04 (+1.57%) | 44,820 |
