| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 197.83 | 205.16 | 197.83 | 204.33 | 204.33 | +5.37 (+2.70%) | 83,205 |
| 30 Jun 2017 | INR | 192.51 | 200.77 | 191.53 | 198.96 | 198.96 | +4.1 (+2.10%) | 52,185 |
| 29 Jun 2017 | INR | 191.48 | 196.13 | 190.61 | 194.86 | 194.86 | +3.38 (+1.77%) | 44,844 |
| 28 Jun 2017 | INR | 187.63 | 194.32 | 186.11 | 191.48 | 191.48 | +3.32 (+1.76%) | 22,657 |
| 27 Jun 2017 | INR | 192.95 | 192.95 | 187.38 | 188.16 | 188.16 | -0.2 (-0.11%) | 22,135 |
| 23 Jun 2017 | INR | 192.02 | 193 | 184.99 | 188.36 | 188.36 | -4 (-2.08%) | 114,891 |
| 22 Jun 2017 | INR | 194.37 | 199.3 | 190.51 | 192.36 | 192.36 | -2.01 (-1.03%) | 41,406 |
| 21 Jun 2017 | INR | 194.42 | 196.76 | 192.46 | 194.37 | 194.37 | -1.8 (-0.92%) | 43,938 |
| 20 Jun 2017 | INR | 194.42 | 197.83 | 194.22 | 196.17 | 196.17 | +0.73 (+0.37%) | 39,992 |
| 19 Jun 2017 | INR | 197.15 | 198.08 | 193.34 | 195.44 | 195.44 | -1.71 (-0.87%) | 36,711 |
| 16 Jun 2017 | INR | 195.34 | 199.79 | 194.51 | 197.15 | 197.15 | +2.49 (+1.28%) | 82,861 |
| 15 Jun 2017 | INR | 199.2 | 199.2 | 192.75 | 194.66 | 194.66 | -0.88 (-0.45%) | 52,812 |
| 14 Jun 2017 | INR | 199.64 | 199.64 | 193.54 | 195.54 | 195.54 | -1.86 (-0.94%) | 41,618 |
| 13 Jun 2017 | INR | 190.36 | 198.76 | 189.58 | 197.4 | 197.4 | +8.02 (+4.23%) | 96,183 |
| 12 Jun 2017 | INR | 195.39 | 196.52 | 187.58 | 189.38 | 189.38 | -5.62 (-2.88%) | 44,849 |
| 9 Jun 2017 | INR | 198.03 | 198.03 | 193.44 | 195 | 195 | -2.3 (-1.17%) | 27,586 |
| 8 Jun 2017 | INR | 203.21 | 203.21 | 195.98 | 197.3 | 197.3 | -4.88 (-2.41%) | 22,607 |
| 7 Jun 2017 | INR | 197.74 | 204.92 | 197.74 | 202.18 | 202.18 | +1.95 (+0.97%) | 125,161 |
| 6 Jun 2017 | INR | 203.31 | 205.21 | 196.42 | 200.23 | 200.23 | -3.08 (-1.51%) | 80,784 |
| 5 Jun 2017 | INR | 200.28 | 204.67 | 197.83 | 203.31 | 203.31 | +8.11 (+4.15%) | 189,102 |
| 2 Jun 2017 | INR | 200.18 | 200.18 | 192.02 | 195.2 | 195.2 | +0.74 (+0.38%) | 64,071 |
| 1 Jun 2017 | INR | 192.46 | 196.37 | 190.61 | 194.46 | 194.46 | -0.74 (-0.38%) | 49,685 |
| 31 May 2017 | INR | 187.63 | 197.35 | 187.63 | 195.2 | 195.2 | +4.69 (+2.46%) | 39,419 |
| 30 May 2017 | INR | 186.7 | 194.17 | 186.06 | 190.51 | 190.51 | +2.3 (+1.22%) | 59,617 |
| 29 May 2017 | INR | 190.51 | 198.27 | 185.82 | 188.21 | 188.21 | -4.59 (-2.38%) | 39,933 |
| 26 May 2017 | INR | 188.02 | 195.1 | 186.55 | 192.8 | 192.8 | +5.52 (+2.95%) | 50,550 |
| 25 May 2017 | INR | 189.29 | 191.29 | 181.28 | 187.28 | 187.28 | +0.29 (+0.16%) | 63,943 |
| 24 May 2017 | INR | 194.9 | 196.27 | 166.08 | 186.99 | 186.99 | -7.08 (-3.65%) | 107,330 |
| 23 May 2017 | INR | 197.25 | 197.25 | 187.92 | 194.07 | 194.07 | -3.86 (-1.95%) | 48,731 |
| 22 May 2017 | INR | 202.18 | 202.18 | 195.93 | 197.93 | 197.93 | +0.49 (+0.25%) | 90,384 |
