| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 312 | 315 | 311.3 | 313.05 | 313.05 | -1.9 (-0.60%) | 1,559 |
| 29 Jun 2017 | INR | 317.5 | 320.9 | 307.25 | 314.95 | 314.95 | +6.1 (+1.98%) | 5,251 |
| 28 Jun 2017 | INR | 311.9 | 318.5 | 307.15 | 308.85 | 308.85 | +0.85 (+0.28%) | 3,059 |
| 27 Jun 2017 | INR | 307.1 | 325 | 300 | 308 | 308 | -7.35 (-2.33%) | 6,328 |
| 23 Jun 2017 | INR | 309.05 | 320 | 306.5 | 315.35 | 315.35 | -6.15 (-1.91%) | 3,963 |
| 22 Jun 2017 | INR | 319.8 | 327 | 315 | 321.5 | 321.5 | +1.7 (+0.53%) | 5,717 |
| 21 Jun 2017 | INR | 305 | 321.2 | 305 | 319.8 | 319.8 | +13.85 (+4.53%) | 9,826 |
| 20 Jun 2017 | INR | 300 | 309 | 300 | 305.95 | 305.95 | +7.45 (+2.50%) | 6,536 |
| 19 Jun 2017 | INR | 303 | 303.9 | 298.5 | 298.5 | 298.5 | -0.5 (-0.17%) | 4,868 |
| 16 Jun 2017 | INR | 300.05 | 304.85 | 292 | 299 | 299 | -1.95 (-0.65%) | 1,579 |
| 15 Jun 2017 | INR | 300 | 309 | 295.2 | 300.95 | 300.95 | -1.6 (-0.53%) | 765 |
| 14 Jun 2017 | INR | 307 | 307 | 300 | 302.55 | 302.55 | -4.5 (-1.47%) | 2,893 |
| 13 Jun 2017 | INR | 316.9 | 316.9 | 303 | 307.05 | 307.05 | -4.65 (-1.49%) | 2,802 |
| 12 Jun 2017 | INR | 312 | 320 | 306 | 311.7 | 311.7 | +3.45 (+1.12%) | 2,553 |
| 9 Jun 2017 | INR | 309 | 314 | 301 | 308.25 | 308.25 | +2.3 (+0.75%) | 7,837 |
| 8 Jun 2017 | INR | 307 | 310 | 300 | 305.95 | 305.95 | +1.65 (+0.54%) | 3,542 |
| 7 Jun 2017 | INR | 304 | 310 | 296.1 | 304.3 | 304.3 | +2.55 (+0.85%) | 6,154 |
| 6 Jun 2017 | INR | 312.15 | 313.9 | 296.55 | 301.75 | 301.75 | -10.4 (-3.33%) | 9,409 |
| 5 Jun 2017 | INR | 306.4 | 321 | 305.75 | 312.15 | 312.15 | +6.4 (+2.09%) | 11,751 |
| 2 Jun 2017 | INR | 293 | 305.75 | 286.3 | 305.75 | 305.75 | +14.55 (+5.00%) | 8,447 |
| 1 Jun 2017 | INR | 292 | 296 | 280 | 291.2 | 291.2 | +3.25 (+1.13%) | 7,186 |
| 31 May 2017 | INR | 275 | 292 | 273.95 | 287.95 | 287.95 | -0.4 (-0.14%) | 20,527 |
| 30 May 2017 | INR | 288.35 | 294 | 288.35 | 288.35 | 288.35 | -15.15 (-4.99%) | 26,831 |
| 29 May 2017 | INR | 324.6 | 325 | 296.2 | 303.5 | 303.5 | -18.3 (-5.69%) | 86,675 |
| 26 May 2017 | INR | 323 | 338.7 | 319.15 | 321.8 | 321.8 | -2.25 (-0.69%) | 63,965 |
| 25 May 2017 | INR | 324 | 334.3 | 322.8 | 324.05 | 324.05 | -0.15 (-0.05%) | 52,806 |
| 24 May 2017 | INR | 327 | 339.8 | 316.8 | 324.2 | 324.2 | -3.15 (-0.96%) | 134,325 |
| 23 May 2017 | INR | 333.8 | 350.5 | 304 | 327.35 | 327.35 | +3.65 (+1.13%) | 403,080 |
| 22 May 2017 | INR | 297.5 | 323.7 | 295.85 | 323.7 | 323.7 | +29.4 (+9.99%) | 217,646 |
| 19 May 2017 | INR | 279.75 | 298.5 | 278.7 | 294.3 | 294.3 | +19.1 (+6.94%) | 125,972 |
