| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 332.85 | 332.85 | 320.15 | 326.3 | 326.3 | -11.6 (-3.43%) | 8,272 |
| 29 Jun 2017 | INR | 339.9 | 343.85 | 332.5 | 337.9 | 337.9 | +0.1 (+0.03%) | 1,441 |
| 28 Jun 2017 | INR | 333 | 346 | 321.4 | 337.8 | 337.8 | +1.25 (+0.37%) | 4,235 |
| 27 Jun 2017 | INR | 340.75 | 350.5 | 333.5 | 336.55 | 336.55 | +0.05 (+0.01%) | 5,581 |
| 23 Jun 2017 | INR | 323.25 | 351.7 | 321 | 336.5 | 336.5 | +10.7 (+3.28%) | 13,240 |
| 22 Jun 2017 | INR | 329 | 330.5 | 324 | 325.8 | 325.8 | -0.9 (-0.28%) | 3,612 |
| 21 Jun 2017 | INR | 331.15 | 331.15 | 312.6 | 326.7 | 326.7 | -1.1 (-0.34%) | 4,278 |
| 20 Jun 2017 | INR | 330.3 | 337.5 | 325 | 327.8 | 327.8 | -6.25 (-1.87%) | 7,056 |
| 19 Jun 2017 | INR | 345 | 345.85 | 324 | 334.05 | 334.05 | -11.05 (-3.20%) | 8,140 |
| 16 Jun 2017 | INR | 339.4 | 348.5 | 339.4 | 345.1 | 345.1 | +16.1 (+4.89%) | 14,943 |
| 15 Jun 2017 | INR | 320 | 343.9 | 318.35 | 329 | 329 | +13.85 (+4.39%) | 28,486 |
| 14 Jun 2017 | INR | 303.6 | 322.35 | 303 | 315.15 | 315.15 | +13.85 (+4.60%) | 8,547 |
| 13 Jun 2017 | INR | 292 | 307.5 | 292 | 301.3 | 301.3 | +1.75 (+0.58%) | 3,032 |
| 12 Jun 2017 | INR | 295 | 304 | 292 | 299.55 | 299.55 | +5.2 (+1.77%) | 5,074 |
| 9 Jun 2017 | INR | 296.75 | 299 | 294.05 | 294.35 | 294.35 | -4.65 (-1.56%) | 858 |
| 8 Jun 2017 | INR | 304 | 306 | 296.5 | 299 | 299 | -9.8 (-3.17%) | 2,554 |
| 7 Jun 2017 | INR | 305.15 | 310.9 | 301.5 | 308.8 | 308.8 | +0.05 (+0.02%) | 2,658 |
| 6 Jun 2017 | INR | 307.95 | 312 | 293.2 | 308.75 | 308.75 | +1.7 (+0.55%) | 25,599 |
| 5 Jun 2017 | INR | 278 | 317.5 | 278 | 307.05 | 307.05 | +32.6 (+11.88%) | 45,709 |
| 2 Jun 2017 | INR | 274 | 277.4 | 274 | 274.45 | 274.45 | +1.4 (+0.51%) | 1,395 |
| 1 Jun 2017 | INR | 272.05 | 278.4 | 272.05 | 273.05 | 273.05 | -1.6 (-0.58%) | 1,244 |
| 31 May 2017 | INR | 277 | 280.85 | 272.6 | 274.65 | 274.65 | -0.35 (-0.13%) | 1,892 |
| 30 May 2017 | INR | 279.55 | 280.25 | 254.35 | 275 | 275 | +5.7 (+2.12%) | 12,404 |
| 29 May 2017 | INR | 257.1 | 275 | 256 | 269.3 | 269.3 | +8.8 (+3.38%) | 1,511 |
| 26 May 2017 | INR | 262.3 | 266.8 | 256.95 | 260.5 | 260.5 | -0.1 (-0.04%) | 2,198 |
| 25 May 2017 | INR | 256.3 | 264.9 | 253.25 | 260.6 | 260.6 | +8.75 (+3.47%) | 1,786 |
| 24 May 2017 | INR | 257 | 258.35 | 249.05 | 251.85 | 251.85 | -4.15 (-1.62%) | 1,859 |
| 23 May 2017 | INR | 258.4 | 258.4 | 250 | 256 | 256 | -1.55 (-0.60%) | 2,971 |
| 22 May 2017 | INR | 264.6 | 264.6 | 256.1 | 257.55 | 257.55 | -4.35 (-1.66%) | 2,965 |
| 19 May 2017 | INR | 274.25 | 275.45 | 260.7 | 261.9 | 261.9 | -7.75 (-2.87%) | 18,224 |
