| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 308 | 312.2 | 305.7 | 310.75 | 310.75 | +3.5 (+1.14%) | 3,257 |
| 29 Jun 2017 | INR | 305.3 | 310 | 305 | 307.25 | 307.25 | +3.95 (+1.30%) | 1,830 |
| 28 Jun 2017 | INR | 299 | 306.8 | 295 | 303.3 | 303.3 | +0.85 (+0.28%) | 2,276 |
| 27 Jun 2017 | INR | 298.3 | 305.95 | 298 | 302.45 | 302.45 | +1.25 (+0.42%) | 2,617 |
| 23 Jun 2017 | INR | 300.25 | 305 | 300 | 301.2 | 301.2 | -3.3 (-1.08%) | 2,152 |
| 22 Jun 2017 | INR | 303.1 | 309 | 303.1 | 304.5 | 304.5 | -0.25 (-0.08%) | 2,166 |
| 21 Jun 2017 | INR | 301.65 | 308 | 300.2 | 304.75 | 304.75 | +2.3 (+0.76%) | 2,367 |
| 20 Jun 2017 | INR | 303.05 | 307.8 | 301 | 302.45 | 302.45 | -4.3 (-1.40%) | 1,442 |
| 19 Jun 2017 | INR | 307.85 | 308.3 | 304 | 306.75 | 306.75 | +1.15 (+0.38%) | 9,247 |
| 16 Jun 2017 | INR | 309.25 | 311.9 | 303.65 | 305.6 | 305.6 | -1.1 (-0.36%) | 8,488 |
| 15 Jun 2017 | INR | 304.8 | 316 | 304.8 | 306.7 | 306.7 | +1.4 (+0.46%) | 5,208 |
| 14 Jun 2017 | INR | 304.8 | 311 | 304.35 | 305.3 | 305.3 | -1.05 (-0.34%) | 9,589 |
| 13 Jun 2017 | INR | 307.15 | 312.9 | 305.05 | 306.35 | 306.35 | +1.75 (+0.57%) | 3,619 |
| 12 Jun 2017 | INR | 310.35 | 313.45 | 303 | 304.6 | 304.6 | -7.15 (-2.29%) | 1,651 |
| 9 Jun 2017 | INR | 310 | 314 | 310 | 311.75 | 311.75 | +0.9 (+0.29%) | 1,652 |
| 8 Jun 2017 | INR | 317.5 | 317.5 | 309.4 | 310.85 | 310.85 | -3.2 (-1.02%) | 7,845 |
| 7 Jun 2017 | INR | 313.9 | 316 | 312.05 | 314.05 | 314.05 | -2 (-0.63%) | 690 |
| 6 Jun 2017 | INR | 317.25 | 318.15 | 313 | 316.05 | 316.05 | +1.6 (+0.51%) | 2,341 |
| 5 Jun 2017 | INR | 315 | 318 | 312.4 | 314.45 | 314.45 | +1.7 (+0.54%) | 2,875 |
| 2 Jun 2017 | INR | 317.4 | 324.9 | 311.8 | 312.75 | 312.75 | -5 (-1.57%) | 2,389 |
| 1 Jun 2017 | INR | 317.15 | 318.5 | 314.1 | 317.75 | 317.75 | +2.85 (+0.91%) | 367 |
| 31 May 2017 | INR | 322.1 | 322.1 | 310.5 | 314.9 | 314.9 | +1.35 (+0.43%) | 1,530 |
| 30 May 2017 | INR | 319.55 | 325 | 310.55 | 313.55 | 313.55 | +1.35 (+0.43%) | 5,718 |
| 29 May 2017 | INR | 335 | 335 | 310.2 | 312.2 | 312.2 | -1.5 (-0.48%) | 7,014 |
| 26 May 2017 | INR | 312.15 | 322.2 | 312 | 313.7 | 313.7 | -0.8 (-0.25%) | 2,121 |
| 25 May 2017 | INR | 307.15 | 315 | 301.35 | 314.5 | 314.5 | +9.5 (+3.11%) | 3,168 |
| 24 May 2017 | INR | 309 | 315.4 | 301.2 | 305 | 305 | +2.3 (+0.76%) | 3,251 |
| 23 May 2017 | INR | 318.5 | 318.5 | 300 | 302.7 | 302.7 | -16.8 (-5.26%) | 5,768 |
| 22 May 2017 | INR | 327.3 | 328.95 | 317.4 | 319.5 | 319.5 | -6.45 (-1.98%) | 3,780 |
| 19 May 2017 | INR | 331 | 333.4 | 325 | 325.95 | 325.95 | -0.15 (-0.05%) | 4,155 |
