| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 302 | 309 | 300 | 307.5 | 307.5 | +2.9 (+0.95%) | 3,526 |
| 28 Jun 2017 | INR | 314.5 | 314.5 | 301.15 | 304.6 | 304.6 | +1.9 (+0.63%) | 4,611 |
| 27 Jun 2017 | INR | 315.5 | 315.5 | 296.9 | 302.7 | 302.7 | -7.9 (-2.54%) | 4,965 |
| 23 Jun 2017 | INR | 308 | 313.9 | 302.5 | 310.6 | 310.6 | -0.2 (-0.06%) | 5,485 |
| 22 Jun 2017 | INR | 304.3 | 318.65 | 304.3 | 310.8 | 310.8 | +3.3 (+1.07%) | 9,307 |
| 21 Jun 2017 | INR | 320 | 320 | 304 | 307.5 | 307.5 | -7.55 (-2.40%) | 8,353 |
| 20 Jun 2017 | INR | 315 | 325.9 | 282.1 | 315.05 | 315.05 | +4 (+1.29%) | 20,927 |
| 19 Jun 2017 | INR | 333.85 | 333.85 | 306 | 311.05 | 311.05 | -14.85 (-4.56%) | 13,582 |
| 16 Jun 2017 | INR | 302.2 | 347 | 302.2 | 325.9 | 325.9 | -5.85 (-1.76%) | 42,367 |
| 15 Jun 2017 | INR | 360 | 360 | 328.55 | 331.75 | 331.75 | -27.75 (-7.72%) | 29,795 |
| 14 Jun 2017 | INR | 350.2 | 369.5 | 350.2 | 359.5 | 359.5 | -2.9 (-0.80%) | 10,657 |
| 13 Jun 2017 | INR | 364 | 372.85 | 345.2 | 362.4 | 362.4 | -4.8 (-1.31%) | 18,631 |
| 12 Jun 2017 | INR | 349 | 372.9 | 349 | 367.2 | 367.2 | +10.6 (+2.97%) | 26,790 |
| 9 Jun 2017 | INR | 335 | 374.8 | 322 | 356.6 | 356.6 | +19.05 (+5.64%) | 78,676 |
| 8 Jun 2017 | INR | 329.8 | 349.9 | 320.05 | 337.55 | 337.55 | +36.05 (+11.96%) | 98,380 |
| 7 Jun 2017 | INR | 276 | 301.5 | 276 | 301.5 | 301.5 | +50.25 (+20%) | 38,136 |
| 6 Jun 2017 | INR | 252 | 252.45 | 246 | 251.25 | 251.25 | +6 (+2.45%) | 18,752 |
| 5 Jun 2017 | INR | 230 | 245.25 | 230 | 245.25 | 245.25 | +11.65 (+4.99%) | 26,154 |
| 2 Jun 2017 | INR | 239.3 | 239.3 | 229.1 | 233.6 | 233.6 | +5.65 (+2.48%) | 4,381 |
| 1 Jun 2017 | INR | 231 | 235.8 | 225 | 227.95 | 227.95 | -6.85 (-2.92%) | 1,980 |
| 31 May 2017 | INR | 232 | 238.5 | 232 | 234.8 | 234.8 | -0.9 (-0.38%) | 4,452 |
| 30 May 2017 | INR | 234.55 | 240 | 228.35 | 235.7 | 235.7 | -3.85 (-1.61%) | 12,468 |
| 29 May 2017 | INR | 240 | 244.5 | 228 | 239.55 | 239.55 | +5.8 (+2.48%) | 21,145 |
| 26 May 2017 | INR | 232 | 233.75 | 225 | 233.75 | 233.75 | +11.1 (+4.99%) | 19,279 |
| 25 May 2017 | INR | 214 | 222.8 | 208 | 222.65 | 222.65 | +10.45 (+4.92%) | 14,706 |
| 24 May 2017 | INR | 221 | 224 | 209.9 | 212.2 | 212.2 | -8.7 (-3.94%) | 11,839 |
| 23 May 2017 | INR | 230 | 231 | 218.5 | 220.9 | 220.9 | -8.6 (-3.75%) | 11,888 |
| 22 May 2017 | INR | 232 | 238 | 227 | 229.5 | 229.5 | +0.95 (+0.42%) | 8,352 |
| 19 May 2017 | INR | 236 | 240 | 225.1 | 228.55 | 228.55 | -3.7 (-1.59%) | 16,195 |
| 18 May 2017 | INR | 235 | 245 | 230.05 | 232.25 | 232.25 | -9.45 (-3.91%) | 12,251 |
