| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | INR | 287.35 | 288.4 | 279 | 284.55 | 284.55 | -1.65 (-0.58%) | 9,820 |
| 13 Jun 2017 | INR | 288.55 | 291.45 | 285 | 286.2 | 286.2 | -0.6 (-0.21%) | 2,479 |
| 12 Jun 2017 | INR | 290.45 | 296 | 286.05 | 286.8 | 286.8 | -3.9 (-1.34%) | 17,176 |
| 9 Jun 2017 | INR | 291.5 | 293.6 | 289.5 | 290.7 | 290.7 | +1.35 (+0.47%) | 6,960 |
| 8 Jun 2017 | INR | 292.05 | 295.55 | 287.9 | 289.35 | 289.35 | -0.95 (-0.33%) | 8,436 |
| 7 Jun 2017 | INR | 292.55 | 297.35 | 290 | 290.3 | 290.3 | -2.55 (-0.87%) | 5,966 |
| 6 Jun 2017 | INR | 293.4 | 299.9 | 289 | 292.85 | 292.85 | +0.8 (+0.27%) | 21,142 |
| 5 Jun 2017 | INR | 290 | 295.15 | 286.7 | 292.05 | 292.05 | +5.5 (+1.92%) | 8,472 |
| 2 Jun 2017 | INR | 290 | 292 | 282.7 | 286.55 | 286.55 | -3.4 (-1.17%) | 5,557 |
| 1 Jun 2017 | INR | 290.15 | 292 | 287 | 289.95 | 289.95 | +0.4 (+0.14%) | 10,166 |
| 31 May 2017 | INR | 291.35 | 293 | 287.4 | 289.55 | 289.55 | +0.2 (+0.07%) | 16,744 |
| 30 May 2017 | INR | 289 | 293.6 | 286 | 289.35 | 289.35 | -2.8 (-0.96%) | 7,903 |
| 29 May 2017 | INR | 293 | 296 | 280 | 292.15 | 292.15 | -1.7 (-0.58%) | 17,404 |
| 26 May 2017 | INR | 292.85 | 295 | 290 | 293.85 | 293.85 | +3.7 (+1.28%) | 11,798 |
| 25 May 2017 | INR | 280.2 | 291.5 | 278.3 | 290.15 | 290.15 | +12.6 (+4.54%) | 18,396 |
| 24 May 2017 | INR | 280 | 283.75 | 273.4 | 277.55 | 277.55 | -5.15 (-1.82%) | 11,680 |
| 23 May 2017 | INR | 277.65 | 285.6 | 266.8 | 282.7 | 282.7 | +6.1 (+2.21%) | 16,906 |
| 22 May 2017 | INR | 287 | 287 | 275.2 | 276.6 | 276.6 | -11.25 (-3.91%) | 18,688 |
| 19 May 2017 | INR | 297 | 297 | 277 | 287.85 | 287.85 | +4.95 (+1.75%) | 14,479 |
| 18 May 2017 | INR | 282.15 | 288 | 281.45 | 282.9 | 282.9 | -3.2 (-1.12%) | 7,960 |
| 17 May 2017 | INR | 282.4 | 288.2 | 281.8 | 286.1 | 286.1 | +2.1 (+0.74%) | 12,422 |
| 16 May 2017 | INR | 295 | 295 | 280.65 | 284 | 284 | +3 (+1.07%) | 24,885 |
| 15 May 2017 | INR | 280 | 282.6 | 278.15 | 281 | 281 | -1.1 (-0.39%) | 10,482 |
| 12 May 2017 | INR | 284.5 | 285.5 | 280.35 | 282.1 | 282.1 | -0.65 (-0.23%) | 25,726 |
| 11 May 2017 | INR | 284 | 285.4 | 280.2 | 282.75 | 282.75 | +2.55 (+0.91%) | 17,322 |
| 10 May 2017 | INR | 282.8 | 283.8 | 280.05 | 280.2 | 280.2 | -2.35 (-0.83%) | 21,504 |
| 9 May 2017 | INR | 284.2 | 284.2 | 280.7 | 282.55 | 282.55 | -0.3 (-0.11%) | 23,260 |
| 8 May 2017 | INR | 285.15 | 285.15 | 280.45 | 282.85 | 282.85 | +5.15 (+1.85%) | 19,637 |
| 5 May 2017 | INR | 287 | 288.05 | 276.95 | 277.7 | 277.7 | -7.95 (-2.78%) | 27,810 |
| 4 May 2017 | INR | 292 | 292.7 | 282.05 | 285.65 | 285.65 | -4.9 (-1.69%) | 38,243 |
