| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | INR | 214.95 | 216.4 | 213.5 | 216.4 | 216.4 | +4.2 (+1.98%) | 366,596 |
| 5 Jun 2017 | INR | 211 | 213.8 | 211 | 212.2 | 212.2 | +1.8 (+0.86%) | 902,472 |
| 2 Jun 2017 | INR | 213.5 | 213.55 | 210.05 | 210.4 | 210.4 | +1 (+0.48%) | 1,195,886 |
| 1 Jun 2017 | INR | 211.05 | 211.05 | 208.4 | 209.4 | 209.4 | +2.45 (+1.18%) | 3,340,538 |
| 31 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 993,904 |
| 30 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 435,308 |
| 29 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 275,349 |
| 26 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 327,764 |
| 25 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 226,571 |
| 24 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 192,940 |
| 23 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 152,600 |
| 22 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 0.0 (0.0%) | 371,084 |
| 19 May 2017 | INR | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | +2.05 (+1.00%) | 967,250 |
| 18 May 2017 | INR | 204.9 | 204.9 | 204.9 | 204.9 | 204.9 | +4 (+1.99%) | 1,224,541 |
| 17 May 2017 | INR | 200.9 | 200.9 | 200.9 | 200.9 | 200.9 | +3.9 (+1.98%) | 235,600 |
| 16 May 2017 | INR | 197 | 197 | 197 | 197 | 197 | +3.85 (+1.99%) | 162,695 |
| 15 May 2017 | INR | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | +3.75 (+1.98%) | 206,562 |
| 12 May 2017 | INR | 189.4 | 189.4 | 189.4 | 189.4 | 189.4 | +3.1 (+1.66%) | 610,789 |
| 11 May 2017 | INR | 186.3 | 186.3 | 186.3 | 186.3 | 186.3 | +3.65 (+2.00%) | 31,957 |
| 10 May 2017 | INR | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | +3.55 (+1.98%) | 68,094 |
| 9 May 2017 | INR | 179.1 | 179.1 | 179.1 | 179.1 | 179.1 | +3.5 (+1.99%) | 52,230 |
| 8 May 2017 | INR | 175.6 | 175.6 | 175.6 | 175.6 | 175.6 | +3.4 (+1.97%) | 165,656 |
| 5 May 2017 | INR | 172.2 | 172.2 | 172.2 | 172.2 | 172.2 | +3.35 (+1.98%) | 150,552 |
| 4 May 2017 | INR | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | +3.3 (+1.99%) | 192,080 |
| 3 May 2017 | INR | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | +3.2 (+1.97%) | 121,402 |
| 2 May 2017 | INR | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | +3.15 (+1.98%) | 724,763 |
| 28 Apr 2017 | INR | 159.2 | 159.2 | 159.2 | 159.2 | 159.2 | +3.1 (+1.99%) | 304,318 |
| 27 Apr 2017 | INR | 156.1 | 156.1 | 156.1 | 156.1 | 156.1 | +3.05 (+1.99%) | 87,195 |
| 26 Apr 2017 | INR | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | +3 (+2.00%) | 51,667 |
| 25 Apr 2017 | INR | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | +2.9 (+1.97%) | 112,811 |
