| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 305 | 305 | 289.1 | 291.9 | 291.9 | +0.05 (+0.02%) | 4,005 |
| 29 Jun 2017 | INR | 294 | 294.75 | 290.25 | 291.85 | 291.85 | -1.25 (-0.43%) | 3,324 |
| 28 Jun 2017 | INR | 305.5 | 305.5 | 292.5 | 293.1 | 293.1 | 0.0 (0.0%) | 3,345 |
| 27 Jun 2017 | INR | 297 | 299.5 | 291.05 | 293.1 | 293.1 | -3.9 (-1.31%) | 3,634 |
| 23 Jun 2017 | INR | 298 | 301 | 295.5 | 297 | 297 | -4.4 (-1.46%) | 2,434 |
| 22 Jun 2017 | INR | 301.5 | 306.5 | 299.9 | 301.4 | 301.4 | +2.3 (+0.77%) | 3,862 |
| 21 Jun 2017 | INR | 300 | 302 | 292.7 | 299.1 | 299.1 | +0.45 (+0.15%) | 6,355 |
| 20 Jun 2017 | INR | 300 | 301.55 | 297 | 298.65 | 298.65 | -0.3 (-0.10%) | 7,486 |
| 19 Jun 2017 | INR | 304.05 | 304.05 | 297.4 | 298.95 | 298.95 | -2.95 (-0.98%) | 3,039 |
| 16 Jun 2017 | INR | 301 | 302.7 | 296.7 | 301.9 | 301.9 | +4.45 (+1.50%) | 6,815 |
| 15 Jun 2017 | INR | 303.55 | 303.6 | 295.6 | 297.45 | 297.45 | -4.25 (-1.41%) | 8,547 |
| 14 Jun 2017 | INR | 305 | 305 | 301.05 | 301.7 | 301.7 | -2.2 (-0.72%) | 10,436 |
| 13 Jun 2017 | INR | 303 | 311 | 302.65 | 303.9 | 303.9 | -0.45 (-0.15%) | 5,687 |
| 12 Jun 2017 | INR | 303.5 | 311 | 300.25 | 304.35 | 304.35 | +0.4 (+0.13%) | 9,715 |
| 9 Jun 2017 | INR | 298.8 | 304.75 | 296.05 | 303.95 | 303.95 | +7 (+2.36%) | 8,283 |
| 8 Jun 2017 | INR | 299 | 299.6 | 296 | 296.95 | 296.95 | -1.6 (-0.54%) | 5,045 |
| 7 Jun 2017 | INR | 300 | 304 | 297.1 | 298.55 | 298.55 | +1.7 (+0.57%) | 2,684 |
| 6 Jun 2017 | INR | 302 | 305.35 | 296.1 | 296.85 | 296.85 | -2.55 (-0.85%) | 6,271 |
| 5 Jun 2017 | INR | 302.45 | 302.45 | 297.15 | 299.4 | 299.4 | -0.55 (-0.18%) | 8,284 |
| 2 Jun 2017 | INR | 311.4 | 312.35 | 299 | 299.95 | 299.95 | -6 (-1.96%) | 26,346 |
| 1 Jun 2017 | INR | 307 | 310 | 304.05 | 305.95 | 305.95 | +0.8 (+0.26%) | 2,577 |
| 31 May 2017 | INR | 305 | 308.9 | 303.65 | 305.15 | 305.15 | +2.4 (+0.79%) | 8,071 |
| 30 May 2017 | INR | 303.6 | 305.8 | 300.75 | 302.75 | 302.75 | +2.15 (+0.72%) | 3,311 |
| 29 May 2017 | INR | 312.35 | 313 | 300 | 300.6 | 300.6 | -9.75 (-3.14%) | 5,693 |
| 26 May 2017 | INR | 309 | 318 | 308.9 | 310.35 | 310.35 | +4.85 (+1.59%) | 6,768 |
| 25 May 2017 | INR | 306 | 319 | 302 | 305.5 | 305.5 | +2.45 (+0.81%) | 32,577 |
| 24 May 2017 | INR | 315 | 318.6 | 302 | 303.05 | 303.05 | -9.3 (-2.98%) | 7,287 |
| 23 May 2017 | INR | 321 | 321 | 309.65 | 312.35 | 312.35 | -5.65 (-1.78%) | 3,862 |
| 22 May 2017 | INR | 319.55 | 324.65 | 317.05 | 318 | 318 | -3.1 (-0.97%) | 3,959 |
| 19 May 2017 | INR | 326 | 328 | 319 | 321.1 | 321.1 | -3.4 (-1.05%) | 3,641 |
