| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 265.4 | 266.78 | 263.7 | 264.01 | 264.01 | +0.11 (+0.04%) | 5,665 |
| 28 Jun 2017 | INR | 262.8 | 264.69 | 262.05 | 263.9 | 263.9 | +1.22 (+0.46%) | 13,044 |
| 27 Jun 2017 | INR | 266.5 | 266.5 | 262.05 | 262.68 | 262.68 | -3.46 (-1.30%) | 13,503 |
| 23 Jun 2017 | INR | 269.8 | 269.8 | 264.51 | 266.14 | 266.14 | -2.33 (-0.87%) | 9,427 |
| 22 Jun 2017 | INR | 270.56 | 272.71 | 267.4 | 268.47 | 268.47 | -1.6 (-0.59%) | 45,146 |
| 21 Jun 2017 | INR | 269.52 | 271.4 | 269.4 | 270.07 | 270.07 | +0.04 (+0.01%) | 10,962 |
| 20 Jun 2017 | INR | 270.99 | 271.56 | 269.65 | 270.03 | 270.03 | +0.09 (+0.03%) | 19,209 |
| 19 Jun 2017 | INR | 268.25 | 270.4 | 268.25 | 269.94 | 269.94 | +0.53 (+0.20%) | 7,237 |
| 16 Jun 2017 | INR | 270 | 270 | 268.39 | 269.41 | 269.41 | +0.53 (+0.20%) | 4,874 |
| 15 Jun 2017 | INR | 269.5 | 269.98 | 268 | 268.88 | 268.88 | +0.71 (+0.26%) | 4,137 |
| 14 Jun 2017 | INR | 270.05 | 270.05 | 267.6 | 268.17 | 268.17 | -1.61 (-0.60%) | 4,955 |
| 13 Jun 2017 | INR | 270 | 270.8 | 268.76 | 269.78 | 269.78 | +1.15 (+0.43%) | 5,000 |
| 12 Jun 2017 | INR | 269.5 | 270.7 | 267.9 | 268.63 | 268.63 | -0.36 (-0.13%) | 27,395 |
| 9 Jun 2017 | INR | 268.5 | 269.26 | 267.75 | 268.99 | 268.99 | +0.24 (+0.09%) | 41,647 |
| 8 Jun 2017 | INR | 268 | 269.4 | 267.25 | 268.75 | 268.75 | +1.15 (+0.43%) | 8,736 |
| 7 Jun 2017 | INR | 267.88 | 268.7 | 266.9 | 267.6 | 267.6 | +1.81 (+0.68%) | 4,072 |
| 6 Jun 2017 | INR | 267.55 | 269 | 265.11 | 265.79 | 265.79 | -2.83 (-1.05%) | 4,975 |
| 5 Jun 2017 | INR | 267.88 | 269.45 | 266.75 | 268.62 | 268.62 | +3.11 (+1.17%) | 9,239 |
| 2 Jun 2017 | INR | 265 | 266 | 265 | 265.51 | 265.51 | +1.39 (+0.53%) | 5,714 |
| 1 Jun 2017 | INR | 264.45 | 264.8 | 263.08 | 264.12 | 264.12 | -0.53 (-0.20%) | 4,355 |
| 31 May 2017 | INR | 263 | 265.05 | 263 | 264.65 | 264.65 | +1.51 (+0.57%) | 5,883 |
| 30 May 2017 | INR | 259.95 | 263.35 | 258.9 | 263.14 | 263.14 | +1.54 (+0.59%) | 4,099 |
| 29 May 2017 | INR | 265 | 265.48 | 259.7 | 261.6 | 261.6 | -1.84 (-0.70%) | 6,611 |
| 26 May 2017 | INR | 258 | 264.2 | 258 | 263.44 | 263.44 | +5.72 (+2.22%) | 9,675 |
| 25 May 2017 | INR | 258.78 | 258.78 | 255.01 | 257.72 | 257.72 | +2.19 (+0.86%) | 9,377 |
| 24 May 2017 | INR | 256.02 | 260.2 | 254.11 | 255.53 | 255.53 | -3.94 (-1.52%) | 10,078 |
| 23 May 2017 | INR | 263 | 263 | 255.94 | 259.47 | 259.47 | -3.07 (-1.17%) | 17,176 |
| 22 May 2017 | INR | 267.48 | 267.48 | 262.05 | 262.54 | 262.54 | -2.31 (-0.87%) | 7,487 |
| 19 May 2017 | INR | 267.23 | 269 | 262.21 | 264.85 | 264.85 | -1.74 (-0.65%) | 16,144 |
| 18 May 2017 | INR | 270.8 | 270.8 | 266.2 | 266.59 | 266.59 | -5.63 (-2.07%) | 7,791 |
