| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 265 | 265 | 260.1 | 262.2 | 104.88 | -3.05 (-1.15%) | 3,789 |
| 29 Jun 2017 | INR | 268.25 | 270.8 | 265 | 265.25 | 106.1 | +1.85 (+0.70%) | 4,387 |
| 28 Jun 2017 | INR | 262.1 | 268.3 | 262 | 263.4 | 105.36 | +1.2 (+0.46%) | 17,224 |
| 27 Jun 2017 | INR | 267.05 | 270.3 | 260.45 | 262.2 | 104.88 | -6.75 (-2.51%) | 24,782 |
| 23 Jun 2017 | INR | 272.65 | 273.1 | 266.4 | 268.95 | 107.58 | -4.9 (-1.79%) | 15,021 |
| 22 Jun 2017 | INR | 277.15 | 278.25 | 273 | 273.85 | 109.54 | -2.55 (-0.92%) | 4,210 |
| 21 Jun 2017 | INR | 279.95 | 279.95 | 275.45 | 276.4 | 110.56 | -5.45 (-1.93%) | 6,683 |
| 20 Jun 2017 | INR | 291.9 | 291.9 | 276.2 | 281.85 | 112.74 | +3.9 (+1.40%) | 13,459 |
| 19 Jun 2017 | INR | 284.3 | 284.3 | 276.55 | 277.95 | 111.18 | -4 (-1.42%) | 13,573 |
| 16 Jun 2017 | INR | 280.9 | 287.05 | 280.3 | 281.95 | 112.78 | +0.15 (+0.05%) | 12,352 |
| 15 Jun 2017 | INR | 287.9 | 288.05 | 280.5 | 281.8 | 112.72 | -5.55 (-1.93%) | 15,249 |
| 14 Jun 2017 | INR | 295 | 300 | 285 | 287.35 | 114.94 | +13.95 (+5.10%) | 189,899 |
| 13 Jun 2017 | INR | 270.6 | 274.4 | 269.9 | 273.4 | 109.36 | +4.7 (+1.75%) | 8,281 |
| 12 Jun 2017 | INR | 269.85 | 270.5 | 267 | 268.7 | 107.48 | -3.45 (-1.27%) | 4,327 |
| 9 Jun 2017 | INR | 266.7 | 277.2 | 266.7 | 272.15 | 108.86 | +4.95 (+1.85%) | 5,180 |
| 8 Jun 2017 | INR | 267.65 | 271.15 | 264.8 | 267.2 | 106.88 | -0.45 (-0.17%) | 4,306 |
| 7 Jun 2017 | INR | 268 | 270.7 | 261.95 | 267.65 | 107.06 | -0.9 (-0.34%) | 3,885 |
| 6 Jun 2017 | INR | 270 | 272.35 | 267.8 | 268.55 | 107.42 | -1.4 (-0.52%) | 4,510 |
| 5 Jun 2017 | INR | 274.9 | 274.9 | 269.25 | 269.95 | 107.98 | -2.7 (-0.99%) | 4,646 |
| 2 Jun 2017 | INR | 278.95 | 278.95 | 265.5 | 272.65 | 109.06 | -0.45 (-0.16%) | 5,381 |
| 1 Jun 2017 | INR | 278.8 | 281.2 | 272 | 273.1 | 109.24 | -1.15 (-0.42%) | 8,012 |
| 31 May 2017 | INR | 286.6 | 289 | 272.1 | 274.25 | 109.7 | -7 (-2.49%) | 7,690 |
| 30 May 2017 | INR | 289.8 | 289.8 | 280 | 281.25 | 112.5 | -0.25 (-0.09%) | 7,907 |
| 29 May 2017 | INR | 285 | 288.9 | 278.6 | 281.5 | 112.6 | -2.65 (-0.93%) | 16,585 |
| 26 May 2017 | INR | 279.95 | 285 | 276.95 | 284.15 | 113.66 | +8.45 (+3.06%) | 11,498 |
| 25 May 2017 | INR | 273 | 277.6 | 271.55 | 275.7 | 110.28 | +5.5 (+2.04%) | 3,566 |
| 24 May 2017 | INR | 275 | 283 | 266.5 | 270.2 | 108.08 | -4.55 (-1.66%) | 9,056 |
| 23 May 2017 | INR | 279.1 | 282 | 262 | 274.75 | 109.9 | -5.2 (-1.86%) | 11,260 |
| 22 May 2017 | INR | 285 | 287.85 | 278.85 | 279.95 | 111.98 | +1 (+0.36%) | 5,945 |
| 19 May 2017 | INR | 283 | 284.9 | 276.3 | 278.95 | 111.58 | -2.9 (-1.03%) | 9,890 |
