| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 255 | 261.2 | 253 | 259.25 | 172.8333 | -4.65 (-1.76%) | 4,224 |
| 29 Jun 2017 | INR | 270 | 271.25 | 262.1 | 263.9 | 175.9333 | -5.05 (-1.88%) | 206,950 |
| 28 Jun 2017 | INR | 267 | 270.65 | 263.55 | 268.95 | 179.3 | -0.1 (-0.04%) | 15,904 |
| 27 Jun 2017 | INR | 265 | 275 | 262.6 | 269.05 | 179.3667 | -1.85 (-0.68%) | 505,116 |
| 23 Jun 2017 | INR | 276.65 | 278 | 266 | 270.9 | 180.6 | -2.9 (-1.06%) | 4,758 |
| 22 Jun 2017 | INR | 285.05 | 288 | 273 | 273.8 | 182.5333 | -12 (-4.20%) | 14,469 |
| 21 Jun 2017 | INR | 292.5 | 294 | 285 | 285.8 | 190.5333 | -6.6 (-2.26%) | 7,303 |
| 20 Jun 2017 | INR | 296 | 297.4 | 287 | 292.4 | 194.9333 | -3.4 (-1.15%) | 12,335 |
| 19 Jun 2017 | INR | 285.05 | 303.7 | 285.05 | 295.8 | 197.2 | +9.3 (+3.25%) | 51,316 |
| 16 Jun 2017 | INR | 288 | 292.9 | 283 | 286.5 | 191 | -1.5 (-0.52%) | 19,534 |
| 15 Jun 2017 | INR | 269.7 | 291.65 | 268.05 | 288 | 192 | +23.85 (+9.03%) | 269,490 |
| 14 Jun 2017 | INR | 265.8 | 265.95 | 263.15 | 264.15 | 176.1 | -2.25 (-0.84%) | 3,483 |
| 13 Jun 2017 | INR | 267.25 | 268.7 | 264.55 | 266.4 | 177.6 | +3 (+1.14%) | 305,381 |
| 12 Jun 2017 | INR | 270.55 | 270.9 | 261 | 263.4 | 175.6 | -7.15 (-2.64%) | 14,586 |
| 9 Jun 2017 | INR | 267.8 | 273 | 266.65 | 270.55 | 180.3667 | +4.55 (+1.71%) | 30,149 |
| 8 Jun 2017 | INR | 267.95 | 271.35 | 263.35 | 266 | 177.3333 | -2.6 (-0.97%) | 7,385 |
| 7 Jun 2017 | INR | 261.95 | 275 | 261.9 | 268.6 | 179.0667 | +8.5 (+3.27%) | 45,127 |
| 6 Jun 2017 | INR | 273 | 273 | 258.1 | 260.1 | 173.4 | -11.9 (-4.38%) | 10,046 |
| 5 Jun 2017 | INR | 258 | 282.35 | 258 | 272 | 181.3333 | +17.55 (+6.90%) | 73,733 |
| 2 Jun 2017 | INR | 255.75 | 257.8 | 252 | 254.45 | 169.6333 | +0.05 (+0.02%) | 6,639 |
| 1 Jun 2017 | INR | 257 | 258 | 252.75 | 254.4 | 169.6 | +1.75 (+0.69%) | 7,969 |
| 31 May 2017 | INR | 253.8 | 253.85 | 250.5 | 252.65 | 168.4333 | -1.2 (-0.47%) | 2,270 |
| 30 May 2017 | INR | 248.4 | 257.5 | 248.4 | 253.85 | 169.2333 | +3.45 (+1.38%) | 17,424 |
| 29 May 2017 | INR | 253.2 | 253.9 | 249.9 | 250.4 | 166.9333 | -0.25 (-0.10%) | 5,945 |
| 26 May 2017 | INR | 248.75 | 257.85 | 245.05 | 250.65 | 167.1 | +3.1 (+1.25%) | 52,529 |
| 25 May 2017 | INR | 248 | 251 | 245 | 247.55 | 165.0333 | +0.5 (+0.20%) | 4,756 |
| 24 May 2017 | INR | 244 | 251.8 | 241.5 | 247.05 | 164.7 | +6 (+2.49%) | 28,693 |
| 23 May 2017 | INR | 259.7 | 260 | 235.9 | 241.05 | 160.7 | -5.65 (-2.29%) | 21,843 |
| 22 May 2017 | INR | 252.5 | 258.5 | 245.55 | 246.7 | 164.4667 | -1.75 (-0.70%) | 7,223 |
| 19 May 2017 | INR | 250.85 | 251 | 247.45 | 248.45 | 165.6333 | +2.3 (+0.93%) | 8,924 |
