| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 216 | 219.6 | 215.25 | 217.2 | 217.2 | +1.25 (+0.58%) | 58,013 |
| 30 Jun 2017 | INR | 212.5 | 217 | 212.5 | 215.95 | 215.95 | +1.25 (+0.58%) | 47,796 |
| 29 Jun 2017 | INR | 212 | 217.2 | 212 | 214.7 | 214.7 | +2.85 (+1.35%) | 50,444 |
| 28 Jun 2017 | INR | 214 | 218 | 210.7 | 211.85 | 211.85 | -5.35 (-2.46%) | 75,143 |
| 27 Jun 2017 | INR | 217 | 220.8 | 215.25 | 217.2 | 217.2 | +0.2 (+0.09%) | 161,169 |
| 23 Jun 2017 | INR | 218 | 218.5 | 210.05 | 217 | 217 | -0.95 (-0.44%) | 82,651 |
| 22 Jun 2017 | INR | 216.5 | 219.7 | 216.5 | 217.95 | 217.95 | -0.15 (-0.07%) | 101,595 |
| 21 Jun 2017 | INR | 216 | 219.55 | 216 | 218.1 | 218.1 | +0.1 (+0.05%) | 55,811 |
| 20 Jun 2017 | INR | 218.55 | 222.85 | 217.2 | 218 | 218 | -0.55 (-0.25%) | 50,453 |
| 19 Jun 2017 | INR | 224.7 | 224.8 | 216.5 | 218.55 | 218.55 | -3.95 (-1.78%) | 64,453 |
| 16 Jun 2017 | INR | 218.9 | 225 | 218.9 | 222.5 | 222.5 | +4.25 (+1.95%) | 135,997 |
| 15 Jun 2017 | INR | 210.6 | 220.7 | 209.2 | 218.25 | 218.25 | +7 (+3.31%) | 149,477 |
| 14 Jun 2017 | INR | 202.25 | 214.2 | 201.7 | 211.25 | 211.25 | +8.9 (+4.40%) | 80,527 |
| 13 Jun 2017 | INR | 208.6 | 210.35 | 201.45 | 202.35 | 202.35 | -5.7 (-2.74%) | 53,665 |
| 12 Jun 2017 | INR | 210.95 | 211.85 | 207.05 | 208.05 | 208.05 | -1.9 (-0.90%) | 45,034 |
| 9 Jun 2017 | INR | 206.5 | 211 | 206.5 | 209.95 | 209.95 | +3.75 (+1.82%) | 50,626 |
| 8 Jun 2017 | INR | 206 | 207.5 | 204.45 | 206.2 | 206.2 | -0.1 (-0.05%) | 39,675 |
| 7 Jun 2017 | INR | 207.4 | 209 | 204.5 | 206.3 | 206.3 | -0.45 (-0.22%) | 54,874 |
| 6 Jun 2017 | INR | 211.95 | 214.2 | 203 | 206.75 | 206.75 | -4.5 (-2.13%) | 136,647 |
| 5 Jun 2017 | INR | 209.55 | 213.65 | 207.05 | 211.25 | 211.25 | +1.1 (+0.52%) | 96,637 |
| 2 Jun 2017 | INR | 203.9 | 212 | 203.9 | 210.15 | 210.15 | +6.85 (+3.37%) | 105,133 |
| 1 Jun 2017 | INR | 202 | 207.85 | 201 | 203.3 | 203.3 | +0.25 (+0.12%) | 77,766 |
| 31 May 2017 | INR | 199.45 | 206.25 | 196 | 203.05 | 203.05 | +7.95 (+4.07%) | 156,294 |
| 30 May 2017 | INR | 197.4 | 197.4 | 187.05 | 195.1 | 195.1 | +2.75 (+1.43%) | 132,539 |
| 29 May 2017 | INR | 207.05 | 211 | 188.35 | 192.35 | 192.35 | -19.05 (-9.01%) | 308,625 |
| 26 May 2017 | INR | 203 | 214 | 203 | 211.4 | 211.4 | +8 (+3.93%) | 93,800 |
| 25 May 2017 | INR | 204.2 | 206 | 201.1 | 203.4 | 203.4 | -0.5 (-0.25%) | 87,040 |
| 24 May 2017 | INR | 209.95 | 214 | 202.5 | 203.9 | 203.9 | -5.9 (-2.81%) | 140,916 |
| 23 May 2017 | INR | 215.35 | 216.55 | 201.5 | 209.8 | 209.8 | -5.55 (-2.58%) | 157,460 |
| 22 May 2017 | INR | 215.1 | 220 | 213 | 215.35 | 215.35 | +1.5 (+0.70%) | 72,550 |
