| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 290 | 300 | 287.65 | 297.35 | 297.35 | +3.9 (+1.33%) | 8,105 |
| 29 Jun 2017 | INR | 290 | 297.75 | 290 | 293.45 | 293.45 | +4.65 (+1.61%) | 7,920 |
| 28 Jun 2017 | INR | 283.3 | 290.5 | 283 | 288.8 | 288.8 | +5.5 (+1.94%) | 14,095 |
| 27 Jun 2017 | INR | 284.4 | 290.85 | 281.1 | 283.3 | 283.3 | -3.1 (-1.08%) | 15,354 |
| 23 Jun 2017 | INR | 292.2 | 293.3 | 284.05 | 286.4 | 286.4 | -3.8 (-1.31%) | 8,437 |
| 22 Jun 2017 | INR | 286 | 293 | 286 | 290.2 | 290.2 | +3.35 (+1.17%) | 12,286 |
| 21 Jun 2017 | INR | 292 | 293.95 | 283.1 | 286.85 | 286.85 | -4.9 (-1.68%) | 11,626 |
| 20 Jun 2017 | INR | 296 | 299.05 | 290.4 | 291.75 | 291.75 | -1.25 (-0.43%) | 16,784 |
| 19 Jun 2017 | INR | 296.5 | 297 | 289.8 | 293 | 293 | -3.2 (-1.08%) | 15,089 |
| 16 Jun 2017 | INR | 293 | 297.5 | 292.35 | 296.2 | 296.2 | +4.45 (+1.53%) | 3,294 |
| 15 Jun 2017 | INR | 289.7 | 295.9 | 289.4 | 291.75 | 291.75 | +2.05 (+0.71%) | 5,648 |
| 14 Jun 2017 | INR | 292 | 298.4 | 287.7 | 289.7 | 289.7 | -2.75 (-0.94%) | 15,069 |
| 13 Jun 2017 | INR | 298.5 | 298.5 | 291.1 | 292.45 | 292.45 | -3.15 (-1.07%) | 7,067 |
| 12 Jun 2017 | INR | 302 | 302 | 293.2 | 295.6 | 295.6 | -6.35 (-2.10%) | 3,454 |
| 9 Jun 2017 | INR | 303 | 306.6 | 300.1 | 301.95 | 301.95 | -3.7 (-1.21%) | 7,322 |
| 8 Jun 2017 | INR | 303 | 307 | 298 | 305.65 | 305.65 | +5.3 (+1.76%) | 10,214 |
| 7 Jun 2017 | INR | 297.65 | 302.65 | 295 | 300.35 | 300.35 | +2.85 (+0.96%) | 5,807 |
| 6 Jun 2017 | INR | 295 | 305.45 | 295 | 297.5 | 297.5 | +4.2 (+1.43%) | 28,852 |
| 5 Jun 2017 | INR | 292 | 296.65 | 289.75 | 293.3 | 293.3 | +0.15 (+0.05%) | 7,431 |
| 2 Jun 2017 | INR | 297 | 301.2 | 286 | 293.15 | 293.15 | -3.2 (-1.08%) | 10,024 |
| 1 Jun 2017 | INR | 299 | 301.15 | 292 | 296.35 | 296.35 | -5.95 (-1.97%) | 5,155 |
| 31 May 2017 | INR | 303.9 | 305 | 297 | 302.3 | 302.3 | +3.4 (+1.14%) | 8,984 |
| 30 May 2017 | INR | 294.95 | 301 | 291 | 298.9 | 298.9 | +4.55 (+1.55%) | 13,875 |
| 29 May 2017 | INR | 306 | 306 | 288 | 294.35 | 294.35 | -11.35 (-3.71%) | 39,063 |
| 26 May 2017 | INR | 289.5 | 311 | 288.5 | 305.7 | 305.7 | +17.1 (+5.93%) | 307,899 |
| 25 May 2017 | INR | 284.5 | 296.4 | 284.5 | 288.6 | 288.6 | +4.6 (+1.62%) | 479,160 |
| 24 May 2017 | INR | 293 | 293.05 | 281.2 | 284 | 284 | -2.8 (-0.98%) | 17,150 |
| 23 May 2017 | INR | 304.55 | 305.55 | 278 | 286.8 | 286.8 | -17.15 (-5.64%) | 25,949 |
| 22 May 2017 | INR | 315 | 315 | 300.8 | 303.95 | 303.95 | -3.6 (-1.17%) | 15,321 |
| 19 May 2017 | INR | 313.75 | 321 | 302 | 307.55 | 307.55 | -6.2 (-1.98%) | 28,023 |
