| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 315.45 | 327.7 | 315.15 | 319.05 | 319.05 | +0.3 (+0.09%) | 27,433 |
| 29 Jun 2017 | INR | 320 | 328 | 316.95 | 318.75 | 318.75 | +3.4 (+1.08%) | 17,426 |
| 28 Jun 2017 | INR | 320.4 | 325.5 | 313.05 | 315.35 | 315.35 | -4.9 (-1.53%) | 28,546 |
| 27 Jun 2017 | INR | 331.15 | 333.45 | 313.8 | 320.25 | 320.25 | -10.15 (-3.07%) | 35,177 |
| 23 Jun 2017 | INR | 338.85 | 339.5 | 325 | 330.4 | 330.4 | -7.2 (-2.13%) | 71,871 |
| 22 Jun 2017 | INR | 346.5 | 353.6 | 336 | 337.6 | 337.6 | -3.5 (-1.03%) | 61,214 |
| 21 Jun 2017 | INR | 323.25 | 345 | 320.1 | 341.1 | 341.1 | +14.85 (+4.55%) | 99,401 |
| 20 Jun 2017 | INR | 332 | 332 | 323.8 | 326.25 | 326.25 | -6.55 (-1.97%) | 18,903 |
| 19 Jun 2017 | INR | 335 | 338.9 | 328 | 332.8 | 332.8 | +0.95 (+0.29%) | 30,883 |
| 16 Jun 2017 | INR | 337.8 | 345 | 330.85 | 331.85 | 331.85 | -0.95 (-0.29%) | 65,240 |
| 15 Jun 2017 | INR | 334 | 342 | 325.25 | 332.8 | 332.8 | +9.8 (+3.03%) | 83,012 |
| 14 Jun 2017 | INR | 323 | 327 | 315.65 | 323 | 323 | +2.1 (+0.65%) | 54,252 |
| 13 Jun 2017 | INR | 336.4 | 340 | 320 | 320.9 | 320.9 | -10.25 (-3.10%) | 80,393 |
| 12 Jun 2017 | INR | 325 | 343.7 | 321 | 331.15 | 331.15 | +8.2 (+2.54%) | 128,253 |
| 9 Jun 2017 | INR | 315.05 | 329.9 | 312 | 322.95 | 322.95 | +12.15 (+3.91%) | 135,483 |
| 8 Jun 2017 | INR | 292 | 319.45 | 286.4 | 310.8 | 310.8 | +21.9 (+7.58%) | 247,322 |
| 7 Jun 2017 | INR | 284.3 | 294 | 284 | 288.9 | 288.9 | +7.05 (+2.50%) | 47,218 |
| 6 Jun 2017 | INR | 292 | 299.95 | 278.95 | 281.85 | 281.85 | -7.3 (-2.52%) | 175,485 |
| 5 Jun 2017 | INR | 291.9 | 309 | 285.5 | 289.15 | 289.15 | +2.2 (+0.77%) | 451,362 |
| 2 Jun 2017 | INR | 254 | 298 | 245.6 | 286.95 | 286.95 | +38.4 (+15.45%) | 541,288 |
| 1 Jun 2017 | INR | 224 | 253 | 222 | 248.55 | 248.55 | +27.8 (+12.59%) | 222,340 |
| 31 May 2017 | INR | 214 | 224.7 | 213.6 | 220.75 | 220.75 | +8.05 (+3.78%) | 40,565 |
| 30 May 2017 | INR | 213.55 | 218 | 210.55 | 212.7 | 212.7 | +1.15 (+0.54%) | 24,043 |
| 29 May 2017 | INR | 220 | 222.35 | 210.25 | 211.55 | 211.55 | -8.25 (-3.75%) | 12,089 |
| 26 May 2017 | INR | 209.3 | 222.7 | 209.3 | 219.8 | 219.8 | +14.55 (+7.09%) | 39,215 |
| 25 May 2017 | INR | 204.8 | 207.65 | 203 | 205.25 | 205.25 | +3.65 (+1.81%) | 16,204 |
| 24 May 2017 | INR | 213.1 | 214 | 198.3 | 201.6 | 201.6 | -10.9 (-5.13%) | 27,849 |
| 23 May 2017 | INR | 218.75 | 218.75 | 206.15 | 212.5 | 212.5 | -4.05 (-1.87%) | 25,133 |
| 22 May 2017 | INR | 224.6 | 226.5 | 215.55 | 216.55 | 216.55 | -5.5 (-2.48%) | 10,400 |
| 19 May 2017 | INR | 226.45 | 229 | 221 | 222.05 | 222.05 | -1.8 (-0.80%) | 58,106 |
