| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 230.65 | 242.7 | 229.3 | 235.3 | 235.3 | +6.35 (+2.77%) | 115,542 |
| 30 Jun 2017 | INR | 230 | 232 | 227.55 | 228.95 | 228.95 | -1.25 (-0.54%) | 23,389 |
| 29 Jun 2017 | INR | 230.6 | 232.8 | 229.35 | 230.2 | 230.2 | +1.45 (+0.63%) | 21,601 |
| 28 Jun 2017 | INR | 230.45 | 233.9 | 228 | 228.75 | 228.75 | -0.05 (-0.02%) | 39,855 |
| 27 Jun 2017 | INR | 234 | 236.45 | 227 | 228.8 | 228.8 | -5.2 (-2.22%) | 27,183 |
| 23 Jun 2017 | INR | 242 | 242 | 232.1 | 234 | 234 | -7.15 (-2.96%) | 43,800 |
| 22 Jun 2017 | INR | 252 | 252 | 239.7 | 241.15 | 241.15 | -9.95 (-3.96%) | 51,027 |
| 21 Jun 2017 | INR | 248.65 | 257.7 | 246.75 | 251.1 | 251.1 | +1.3 (+0.52%) | 204,838 |
| 20 Jun 2017 | INR | 240.5 | 255.5 | 238.8 | 249.8 | 249.8 | +11.35 (+4.76%) | 176,985 |
| 19 Jun 2017 | INR | 239.8 | 242.75 | 235.1 | 238.45 | 238.45 | -1.3 (-0.54%) | 30,934 |
| 16 Jun 2017 | INR | 233.75 | 244.2 | 233.75 | 239.75 | 239.75 | +7.65 (+3.30%) | 90,663 |
| 15 Jun 2017 | INR | 234.55 | 236 | 231 | 232.1 | 232.1 | -1.85 (-0.79%) | 19,934 |
| 14 Jun 2017 | INR | 235.3 | 235.45 | 232.6 | 233.95 | 233.95 | 0.0 (0.0%) | 11,471 |
| 13 Jun 2017 | INR | 234.75 | 237.5 | 232.85 | 233.95 | 233.95 | -0.05 (-0.02%) | 17,729 |
| 12 Jun 2017 | INR | 233.3 | 237.7 | 230.2 | 234 | 234 | +0.55 (+0.24%) | 34,581 |
| 9 Jun 2017 | INR | 236.85 | 236.85 | 232.5 | 233.45 | 233.45 | -3.1 (-1.31%) | 20,454 |
| 8 Jun 2017 | INR | 235.7 | 239.45 | 233 | 236.55 | 236.55 | +2.8 (+1.20%) | 16,309 |
| 7 Jun 2017 | INR | 238.9 | 240.4 | 232.8 | 233.75 | 233.75 | -3.55 (-1.50%) | 23,173 |
| 6 Jun 2017 | INR | 240.75 | 244.7 | 235.55 | 237.3 | 237.3 | -1.95 (-0.82%) | 21,809 |
| 5 Jun 2017 | INR | 240.2 | 247.8 | 238.1 | 239.25 | 239.25 | -0.15 (-0.06%) | 55,285 |
| 2 Jun 2017 | INR | 236.4 | 246.5 | 235 | 239.4 | 239.4 | +5.4 (+2.31%) | 97,733 |
| 1 Jun 2017 | INR | 234.45 | 240.5 | 232.65 | 234 | 234 | +0.3 (+0.13%) | 32,503 |
| 31 May 2017 | INR | 233.2 | 237.9 | 228.8 | 233.7 | 233.7 | +0.2 (+0.09%) | 36,771 |
| 30 May 2017 | INR | 231.75 | 238.45 | 230.9 | 233.5 | 233.5 | +0.95 (+0.41%) | 34,781 |
| 29 May 2017 | INR | 245.4 | 246.55 | 230.15 | 232.55 | 232.55 | -11.05 (-4.54%) | 58,299 |
| 26 May 2017 | INR | 221.35 | 251.95 | 220.25 | 243.6 | 243.6 | +23.65 (+10.75%) | 292,575 |
| 25 May 2017 | INR | 218 | 223.9 | 215.25 | 219.95 | 219.95 | +3.1 (+1.43%) | 40,173 |
| 24 May 2017 | INR | 232 | 236 | 215 | 216.85 | 216.85 | -15.3 (-6.59%) | 95,159 |
| 23 May 2017 | INR | 240.2 | 246 | 230 | 232.15 | 232.15 | -8.55 (-3.55%) | 47,580 |
| 22 May 2017 | INR | 248.95 | 252 | 239.3 | 240.7 | 240.7 | -6.5 (-2.63%) | 31,465 |
