| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 255.95 | 255.95 | 253 | 254.9 | 25.49 | +0.25 (+0.10%) | 19,459 |
| 28 Jun 2017 | INR | 256 | 256 | 252.6 | 254.65 | 25.465 | +0.55 (+0.22%) | 35,986 |
| 27 Jun 2017 | INR | 253.5 | 254.8 | 252.1 | 254.1 | 25.41 | -0.1 (-0.04%) | 18,488 |
| 23 Jun 2017 | INR | 254.9 | 254.9 | 252.6 | 254.2 | 25.42 | +1.05 (+0.41%) | 9,267 |
| 22 Jun 2017 | INR | 253.15 | 253.9 | 252.5 | 253.15 | 25.315 | -1.3 (-0.51%) | 8,995 |
| 21 Jun 2017 | INR | 252.1 | 254.75 | 251 | 254.45 | 25.445 | +2.35 (+0.93%) | 308,307 |
| 20 Jun 2017 | INR | 250.85 | 252.45 | 250 | 252.1 | 25.21 | +1.25 (+0.50%) | 24,782 |
| 19 Jun 2017 | INR | 252.1 | 252.1 | 250.2 | 250.85 | 25.085 | -1.4 (-0.56%) | 10,516 |
| 16 Jun 2017 | INR | 254.05 | 254.05 | 252.05 | 252.25 | 25.225 | -1.3 (-0.51%) | 7,789 |
| 15 Jun 2017 | INR | 252.25 | 255.45 | 252.25 | 253.55 | 25.355 | -0.9 (-0.35%) | 14,738 |
| 14 Jun 2017 | INR | 255.6 | 256.85 | 254.25 | 254.45 | 25.445 | -1.45 (-0.57%) | 29,236 |
| 13 Jun 2017 | INR | 256.85 | 256.85 | 255 | 255.9 | 25.59 | -0.8 (-0.31%) | 89,779 |
| 12 Jun 2017 | INR | 257.8 | 257.8 | 256.15 | 256.7 | 25.67 | -0.85 (-0.33%) | 18,437 |
| 9 Jun 2017 | INR | 257.95 | 258.45 | 257.05 | 257.55 | 25.755 | -1.45 (-0.56%) | 14,099 |
| 8 Jun 2017 | INR | 258 | 259.3 | 257.8 | 259 | 25.9 | +0.15 (+0.06%) | 20,217 |
| 7 Jun 2017 | INR | 259.95 | 260 | 258.5 | 258.85 | 25.885 | +0.15 (+0.06%) | 10,323 |
| 6 Jun 2017 | INR | 258.3 | 259.9 | 257.8 | 258.7 | 25.87 | -0.25 (-0.10%) | 36,546 |
| 5 Jun 2017 | INR | 263.3 | 263.3 | 256.9 | 258.95 | 25.895 | +2.85 (+1.11%) | 91,520 |
| 2 Jun 2017 | INR | 256.7 | 256.7 | 254.15 | 256.1 | 25.61 | -0.85 (-0.33%) | 8,186 |
| 1 Jun 2017 | INR | 256.9 | 257.5 | 255.3 | 256.95 | 25.695 | +1.3 (+0.51%) | 14,725 |
| 31 May 2017 | INR | 256.7 | 256.7 | 254.3 | 255.65 | 25.565 | -1.05 (-0.41%) | 9,545 |
| 30 May 2017 | INR | 256 | 257.25 | 255.1 | 256.7 | 25.67 | +0.75 (+0.29%) | 29,213 |
| 29 May 2017 | INR | 255.35 | 257.45 | 255.35 | 255.95 | 25.595 | -0.05 (-0.02%) | 9,960 |
| 26 May 2017 | INR | 255.2 | 256.35 | 255 | 256 | 25.6 | -0.1 (-0.04%) | 14,799 |
| 25 May 2017 | INR | 254.65 | 256.45 | 254.65 | 256.1 | 25.61 | +0.05 (+0.02%) | 15,862 |
| 24 May 2017 | INR | 255.95 | 256.8 | 253.65 | 256.05 | 25.605 | -0.15 (-0.06%) | 85,160 |
| 23 May 2017 | INR | 255.6 | 256.8 | 255.05 | 256.2 | 25.62 | +1.3 (+0.51%) | 11,637 |
| 22 May 2017 | INR | 256.5 | 256.5 | 254.05 | 254.9 | 25.49 | -0.1 (-0.04%) | 6,844 |
| 19 May 2017 | INR | 256.4 | 256.4 | 253.7 | 255 | 25.5 | -1.9 (-0.74%) | 11,143 |
| 18 May 2017 | INR | 255 | 257.8 | 253.3 | 256.9 | 25.69 | +4.85 (+1.92%) | 26,423 |
