| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 262.1 | 270.5 | 262.1 | 267 | 267 | -1.55 (-0.58%) | 1,599 |
| 29 Jun 2017 | INR | 267 | 270.95 | 261.65 | 268.55 | 268.55 | +6.5 (+2.48%) | 2,222 |
| 28 Jun 2017 | INR | 258 | 264 | 256.05 | 262.05 | 262.05 | +2.05 (+0.79%) | 2,344 |
| 27 Jun 2017 | INR | 268.1 | 268.1 | 255.05 | 260 | 260 | -9.1 (-3.38%) | 2,818 |
| 23 Jun 2017 | INR | 265.4 | 272.15 | 264.25 | 269.1 | 269.1 | -1.45 (-0.54%) | 1,845 |
| 22 Jun 2017 | INR | 274 | 274 | 268.15 | 270.55 | 270.55 | +0.35 (+0.13%) | 1,678 |
| 21 Jun 2017 | INR | 266 | 271.95 | 263.35 | 270.2 | 270.2 | +2.2 (+0.82%) | 1,711 |
| 20 Jun 2017 | INR | 272 | 272 | 265.5 | 268 | 268 | -1.7 (-0.63%) | 1,324 |
| 19 Jun 2017 | INR | 267.1 | 274.4 | 267.1 | 269.7 | 269.7 | -0.35 (-0.13%) | 2,237 |
| 16 Jun 2017 | INR | 272 | 273.9 | 269.1 | 270.05 | 270.05 | -0.1 (-0.04%) | 1,992 |
| 15 Jun 2017 | INR | 265.5 | 273 | 265.5 | 270.15 | 270.15 | -2.3 (-0.84%) | 685 |
| 14 Jun 2017 | INR | 270 | 273 | 265.15 | 272.45 | 272.45 | +2.35 (+0.87%) | 1,114 |
| 13 Jun 2017 | INR | 264.35 | 274.95 | 264.35 | 270.1 | 270.1 | +0.5 (+0.19%) | 2,934 |
| 12 Jun 2017 | INR | 270.2 | 279.8 | 265.3 | 269.6 | 269.6 | -8.3 (-2.99%) | 6,115 |
| 9 Jun 2017 | INR | 280.05 | 287.45 | 276.15 | 277.9 | 277.9 | -5.55 (-1.96%) | 2,899 |
| 8 Jun 2017 | INR | 297 | 297 | 282.5 | 283.45 | 283.45 | -7.85 (-2.69%) | 2,125 |
| 7 Jun 2017 | INR | 280.05 | 297.7 | 280 | 291.3 | 291.3 | +8.3 (+2.93%) | 917 |
| 6 Jun 2017 | INR | 280.25 | 287.25 | 280.25 | 283 | 283 | -5.6 (-1.94%) | 955 |
| 5 Jun 2017 | INR | 284.5 | 289 | 281.1 | 288.6 | 288.6 | +3.7 (+1.30%) | 2,916 |
| 2 Jun 2017 | INR | 275 | 294 | 275 | 284.9 | 284.9 | -6.9 (-2.36%) | 1,769 |
| 1 Jun 2017 | INR | 288.5 | 296.5 | 288 | 291.8 | 291.8 | +3.1 (+1.07%) | 2,228 |
| 31 May 2017 | INR | 260.5 | 291 | 260.5 | 288.7 | 288.7 | +13.05 (+4.73%) | 10,646 |
| 30 May 2017 | INR | 267.95 | 277 | 254 | 275.65 | 275.65 | +8.75 (+3.28%) | 9,309 |
| 29 May 2017 | INR | 269 | 276.8 | 261.1 | 266.9 | 266.9 | 0.0 (0.0%) | 3,354 |
| 26 May 2017 | INR | 256.35 | 274.5 | 256.35 | 266.9 | 266.9 | -2.05 (-0.76%) | 2,785 |
| 25 May 2017 | INR | 269 | 270 | 264.6 | 268.95 | 268.95 | +4.4 (+1.66%) | 3,161 |
| 24 May 2017 | INR | 274 | 282.9 | 260.05 | 264.55 | 264.55 | -9.1 (-3.33%) | 8,568 |
| 23 May 2017 | INR | 271 | 283.6 | 265 | 273.65 | 273.65 | +2.65 (+0.98%) | 5,634 |
| 22 May 2017 | INR | 281.5 | 285 | 270.25 | 271 | 271 | -10.5 (-3.73%) | 7,218 |
| 19 May 2017 | INR | 290 | 299 | 278.2 | 281.5 | 281.5 | -8.25 (-2.85%) | 6,172 |
