| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 315.9 | 316.15 | 305.05 | 310.3 | 310.3 | -3.55 (-1.13%) | 7,488 |
| 3 Jul 2017 | INR | 307 | 315 | 301.55 | 313.85 | 313.85 | +7.25 (+2.36%) | 2,252 |
| 30 Jun 2017 | INR | 313.05 | 313.2 | 305 | 306.6 | 306.6 | -0.75 (-0.24%) | 2,782 |
| 29 Jun 2017 | INR | 310 | 314 | 302.05 | 307.35 | 307.35 | -0.05 (-0.02%) | 3,191 |
| 28 Jun 2017 | INR | 301.45 | 308 | 299 | 307.4 | 307.4 | +6 (+1.99%) | 3,953 |
| 27 Jun 2017 | INR | 320 | 320.9 | 297.8 | 301.4 | 301.4 | -18.1 (-5.67%) | 8,369 |
| 23 Jun 2017 | INR | 340 | 340 | 310 | 319.5 | 319.5 | -20.6 (-6.06%) | 9,847 |
| 22 Jun 2017 | INR | 348.55 | 349.85 | 338 | 340.1 | 340.1 | -2.95 (-0.86%) | 3,579 |
| 21 Jun 2017 | INR | 352 | 354 | 342 | 343.05 | 343.05 | -7.45 (-2.13%) | 3,558 |
| 20 Jun 2017 | INR | 347.35 | 356.5 | 345.1 | 350.5 | 350.5 | +2.95 (+0.85%) | 16,456 |
| 19 Jun 2017 | INR | 341 | 356.65 | 341 | 347.55 | 347.55 | -0.1 (-0.03%) | 7,965 |
| 16 Jun 2017 | INR | 350 | 354.3 | 346 | 347.65 | 347.65 | -1.45 (-0.42%) | 12,569 |
| 15 Jun 2017 | INR | 367 | 367 | 346 | 349.1 | 349.1 | -3.95 (-1.12%) | 1,670 |
| 14 Jun 2017 | INR | 359 | 359 | 353 | 353.05 | 353.05 | -5.65 (-1.58%) | 1,180 |
| 13 Jun 2017 | INR | 357.85 | 364.9 | 353.1 | 358.7 | 358.7 | -1.1 (-0.31%) | 6,202 |
| 12 Jun 2017 | INR | 366.9 | 390 | 356 | 359.8 | 359.8 | -5.1 (-1.40%) | 14,758 |
| 9 Jun 2017 | INR | 355 | 366.05 | 355 | 364.9 | 364.9 | +6.5 (+1.81%) | 1,237 |
| 8 Jun 2017 | INR | 360.55 | 362 | 351 | 358.4 | 358.4 | +1.9 (+0.53%) | 8,497 |
| 7 Jun 2017 | INR | 332 | 367 | 332 | 356.5 | 356.5 | +19 (+5.63%) | 17,793 |
| 6 Jun 2017 | INR | 336.55 | 340 | 332 | 337.5 | 337.5 | -0.9 (-0.27%) | 5,600 |
| 5 Jun 2017 | INR | 323.65 | 345 | 322.85 | 338.4 | 338.4 | +7.5 (+2.27%) | 2,872 |
| 2 Jun 2017 | INR | 339 | 348 | 327 | 330.9 | 330.9 | -6.55 (-1.94%) | 6,246 |
| 1 Jun 2017 | INR | 327 | 337.85 | 318.1 | 337.45 | 337.45 | +15.65 (+4.86%) | 10,102 |
| 31 May 2017 | INR | 308.1 | 328.95 | 308 | 321.8 | 321.8 | +8.5 (+2.71%) | 7,751 |
| 30 May 2017 | INR | 311 | 321.5 | 305.1 | 313.3 | 313.3 | +3.05 (+0.98%) | 2,450 |
| 29 May 2017 | INR | 335 | 335 | 307.8 | 310.25 | 310.25 | -13.55 (-4.18%) | 5,584 |
| 26 May 2017 | INR | 323 | 333.5 | 321 | 323.8 | 323.8 | -3.75 (-1.14%) | 4,938 |
| 25 May 2017 | INR | 322 | 330 | 316 | 327.55 | 327.55 | +9.65 (+3.04%) | 9,658 |
| 24 May 2017 | INR | 317 | 324 | 312 | 317.9 | 317.9 | +0.4 (+0.13%) | 5,788 |
| 23 May 2017 | INR | 306 | 319.5 | 300 | 317.5 | 317.5 | +1.75 (+0.55%) | 3,097 |
