| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 229.2 | 234.95 | 228.5 | 230.05 | 230.05 | +0.45 (+0.20%) | 40,607 |
| 30 Jun 2017 | INR | 226.9 | 232.8 | 226 | 229.6 | 229.6 | +1.45 (+0.64%) | 43,472 |
| 29 Jun 2017 | INR | 225 | 233 | 225 | 228.15 | 228.15 | +4.55 (+2.03%) | 44,252 |
| 28 Jun 2017 | INR | 220.85 | 226.6 | 220.3 | 223.6 | 223.6 | +1.65 (+0.74%) | 40,941 |
| 27 Jun 2017 | INR | 230 | 230 | 221.3 | 221.95 | 221.95 | -5.3 (-2.33%) | 67,897 |
| 23 Jun 2017 | INR | 228.2 | 231 | 226 | 227.25 | 227.25 | -1.55 (-0.68%) | 48,813 |
| 22 Jun 2017 | INR | 234.95 | 234.95 | 223.85 | 228.8 | 228.8 | -4.2 (-1.80%) | 90,350 |
| 21 Jun 2017 | INR | 229 | 235.5 | 225 | 233 | 233 | +1.2 (+0.52%) | 78,023 |
| 20 Jun 2017 | INR | 235.9 | 237.75 | 229.5 | 231.8 | 231.8 | -4.65 (-1.97%) | 65,400 |
| 19 Jun 2017 | INR | 241.75 | 242 | 235 | 236.45 | 236.45 | -2.7 (-1.13%) | 74,940 |
| 16 Jun 2017 | INR | 241 | 244.1 | 237.05 | 239.15 | 239.15 | +0.95 (+0.40%) | 132,908 |
| 15 Jun 2017 | INR | 237 | 244.8 | 235.8 | 238.2 | 238.2 | +0.45 (+0.19%) | 117,411 |
| 14 Jun 2017 | INR | 230.5 | 240 | 230 | 237.75 | 237.75 | +4.4 (+1.89%) | 114,751 |
| 13 Jun 2017 | INR | 231.9 | 237.9 | 228.95 | 233.35 | 233.35 | +2.95 (+1.28%) | 106,250 |
| 12 Jun 2017 | INR | 229 | 232 | 226.95 | 230.4 | 230.4 | +2.2 (+0.96%) | 94,681 |
| 9 Jun 2017 | INR | 223.5 | 230 | 221.65 | 228.2 | 228.2 | +6.2 (+2.79%) | 140,194 |
| 8 Jun 2017 | INR | 222.5 | 223.6 | 219 | 222 | 222 | +3.25 (+1.49%) | 75,673 |
| 7 Jun 2017 | INR | 223.5 | 225 | 217.7 | 218.75 | 218.75 | -3.2 (-1.44%) | 60,613 |
| 6 Jun 2017 | INR | 221 | 226 | 220 | 221.95 | 221.95 | -0.15 (-0.07%) | 63,767 |
| 5 Jun 2017 | INR | 228.9 | 228.9 | 220.3 | 222.1 | 222.1 | -5.25 (-2.31%) | 96,243 |
| 2 Jun 2017 | INR | 231.75 | 231.75 | 226.2 | 227.35 | 227.35 | -1.25 (-0.55%) | 85,428 |
| 1 Jun 2017 | INR | 229.9 | 230.9 | 225.05 | 228.6 | 228.6 | -0.85 (-0.37%) | 200,303 |
| 31 May 2017 | INR | 227.75 | 233.95 | 225.55 | 229.45 | 229.45 | +2.05 (+0.90%) | 427,298 |
| 30 May 2017 | INR | 224.05 | 228.85 | 220.85 | 227.4 | 227.4 | +3.1 (+1.38%) | 334,132 |
| 29 May 2017 | INR | 221 | 228 | 217.15 | 224.3 | 224.3 | +11.95 (+5.63%) | 637,246 |
| 26 May 2017 | INR | 208.95 | 215.95 | 206.3 | 212.35 | 212.35 | +4.65 (+2.24%) | 131,849 |
| 25 May 2017 | INR | 205 | 209.4 | 205 | 207.7 | 207.7 | +4.7 (+2.32%) | 173,313 |
| 24 May 2017 | INR | 211 | 215 | 202 | 203 | 203 | -5.55 (-2.66%) | 202,302 |
| 23 May 2017 | INR | 206 | 214 | 202 | 208.55 | 208.55 | +1.15 (+0.55%) | 183,138 |
| 22 May 2017 | INR | 209.15 | 211 | 203 | 207.4 | 207.4 | -0.2 (-0.10%) | 341,982 |
