| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 273.85 | 277 | 273.85 | 275.4 | 275.4 | +0.25 (+0.09%) | 4,179 |
| 29 Jun 2017 | INR | 278.9 | 279.45 | 275 | 275.15 | 275.15 | -0.7 (-0.25%) | 3,251 |
| 28 Jun 2017 | INR | 275 | 279.4 | 272.95 | 275.85 | 275.85 | -2.85 (-1.02%) | 5,675 |
| 27 Jun 2017 | INR | 284.8 | 284.9 | 278.45 | 278.7 | 278.7 | -3.65 (-1.29%) | 2,597 |
| 23 Jun 2017 | INR | 282.75 | 284.25 | 281 | 282.35 | 282.35 | -0.75 (-0.26%) | 3,938 |
| 22 Jun 2017 | INR | 284.2 | 285.75 | 282.5 | 283.1 | 283.1 | -2.55 (-0.89%) | 3,147 |
| 21 Jun 2017 | INR | 285.9 | 288.45 | 284 | 285.65 | 285.65 | -0.2 (-0.07%) | 2,529 |
| 20 Jun 2017 | INR | 284 | 290 | 283.1 | 285.85 | 285.85 | +0.6 (+0.21%) | 1,918 |
| 19 Jun 2017 | INR | 292 | 294 | 284.05 | 285.25 | 285.25 | -4.65 (-1.60%) | 6,333 |
| 16 Jun 2017 | INR | 293.65 | 293.65 | 289 | 289.9 | 289.9 | +1.85 (+0.64%) | 2,643 |
| 15 Jun 2017 | INR | 281 | 293.95 | 281 | 288.05 | 288.05 | +5.65 (+2.00%) | 5,805 |
| 14 Jun 2017 | INR | 283 | 285.8 | 280 | 282.4 | 282.4 | -2.4 (-0.84%) | 4,338 |
| 13 Jun 2017 | INR | 286.85 | 286.9 | 283 | 284.8 | 284.8 | -0.05 (-0.02%) | 2,145 |
| 12 Jun 2017 | INR | 285.55 | 287.95 | 283.15 | 284.85 | 284.85 | -0.3 (-0.11%) | 4,149 |
| 9 Jun 2017 | INR | 290 | 290 | 280.25 | 285.15 | 285.15 | -2.1 (-0.73%) | 8,897 |
| 8 Jun 2017 | INR | 288.15 | 290 | 287 | 287.25 | 287.25 | -1.75 (-0.61%) | 2,225 |
| 7 Jun 2017 | INR | 293.9 | 294 | 287.1 | 289 | 289 | -4 (-1.37%) | 3,227 |
| 6 Jun 2017 | INR | 288.5 | 293.9 | 288 | 293 | 293 | +5.1 (+1.77%) | 4,832 |
| 5 Jun 2017 | INR | 285.65 | 290.7 | 285.3 | 287.9 | 287.9 | +0.4 (+0.14%) | 6,124 |
| 2 Jun 2017 | INR | 290.3 | 290.3 | 286 | 287.5 | 287.5 | -1.6 (-0.55%) | 3,261 |
| 1 Jun 2017 | INR | 293 | 298.95 | 287.2 | 289.1 | 289.1 | -0.45 (-0.16%) | 7,446 |
| 31 May 2017 | INR | 289.3 | 292 | 285.8 | 289.55 | 289.55 | +1.8 (+0.63%) | 14,107 |
| 30 May 2017 | INR | 288.25 | 289 | 285.05 | 287.75 | 287.75 | -4.65 (-1.59%) | 4,974 |
| 29 May 2017 | INR | 282 | 300 | 281.05 | 292.4 | 292.4 | +11.25 (+4.00%) | 16,832 |
| 26 May 2017 | INR | 288 | 291.7 | 280 | 281.15 | 281.15 | -5.5 (-1.92%) | 17,297 |
| 25 May 2017 | INR | 285 | 292 | 285 | 286.65 | 286.65 | +4.1 (+1.45%) | 7,746 |
| 24 May 2017 | INR | 309.4 | 309.4 | 279.1 | 282.55 | 282.55 | -30.55 (-9.76%) | 65,564 |
| 23 May 2017 | INR | 319.5 | 322 | 309.6 | 313.1 | 313.1 | -3.1 (-0.98%) | 6,339 |
| 22 May 2017 | INR | 315 | 319.5 | 309.9 | 316.2 | 316.2 | +5.85 (+1.88%) | 5,553 |
| 19 May 2017 | INR | 308 | 315 | 305 | 310.35 | 310.35 | +0.4 (+0.13%) | 12,302 |
