| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 310.1 | 310.1 | 305.4 | 306.95 | 306.95 | -1.7 (-0.55%) | 4,375 |
| 29 Jun 2017 | INR | 310.25 | 310.25 | 307 | 308.65 | 308.65 | +2.15 (+0.70%) | 5,759 |
| 28 Jun 2017 | INR | 310 | 310 | 305 | 306.5 | 306.5 | -2.7 (-0.87%) | 6,188 |
| 27 Jun 2017 | INR | 308.3 | 315 | 306 | 309.2 | 309.2 | +1 (+0.32%) | 5,793 |
| 23 Jun 2017 | INR | 314.1 | 315 | 306.5 | 308.2 | 308.2 | -5.15 (-1.64%) | 8,882 |
| 22 Jun 2017 | INR | 315.35 | 317.8 | 310.5 | 313.35 | 313.35 | -1.2 (-0.38%) | 8,781 |
| 21 Jun 2017 | INR | 319.35 | 319.35 | 312.5 | 314.55 | 314.55 | -4.25 (-1.33%) | 6,213 |
| 20 Jun 2017 | INR | 320 | 321 | 317.75 | 318.8 | 318.8 | +0.25 (+0.08%) | 3,652 |
| 19 Jun 2017 | INR | 322 | 324.6 | 318.05 | 318.55 | 318.55 | -3.65 (-1.13%) | 7,921 |
| 16 Jun 2017 | INR | 323.9 | 325.75 | 321 | 322.2 | 322.2 | +1 (+0.31%) | 3,125 |
| 15 Jun 2017 | INR | 328.7 | 328.7 | 321 | 321.2 | 321.2 | -2.05 (-0.63%) | 5,085 |
| 14 Jun 2017 | INR | 329.7 | 329.7 | 321.55 | 323.25 | 323.25 | -5.85 (-1.78%) | 7,219 |
| 13 Jun 2017 | INR | 336 | 338 | 328.1 | 329.1 | 329.1 | -4.85 (-1.45%) | 3,714 |
| 12 Jun 2017 | INR | 344.9 | 344.9 | 331 | 333.95 | 333.95 | -4.65 (-1.37%) | 9,905 |
| 9 Jun 2017 | INR | 335.4 | 341 | 334.5 | 338.6 | 338.6 | +3.2 (+0.95%) | 8,635 |
| 8 Jun 2017 | INR | 335 | 337 | 333 | 335.4 | 335.4 | -0.4 (-0.12%) | 4,515 |
| 7 Jun 2017 | INR | 337.9 | 341 | 330 | 335.8 | 335.8 | +4.5 (+1.36%) | 10,351 |
| 6 Jun 2017 | INR | 327 | 341.95 | 327 | 331.3 | 331.3 | +6.25 (+1.92%) | 20,187 |
| 5 Jun 2017 | INR | 328 | 336 | 321 | 325.05 | 325.05 | -2.3 (-0.70%) | 6,738 |
| 2 Jun 2017 | INR | 326 | 333.5 | 325.15 | 327.35 | 327.35 | +1.1 (+0.34%) | 13,431 |
| 1 Jun 2017 | INR | 316.9 | 334 | 316.25 | 326.25 | 326.25 | +7.85 (+2.47%) | 21,221 |
| 31 May 2017 | INR | 318 | 320 | 316 | 318.4 | 318.4 | -0.4 (-0.13%) | 7,166 |
| 30 May 2017 | INR | 316 | 320.6 | 315 | 318.8 | 318.8 | +1.65 (+0.52%) | 5,947 |
| 29 May 2017 | INR | 327.2 | 327.2 | 315 | 317.15 | 317.15 | -9.7 (-2.97%) | 8,410 |
| 26 May 2017 | INR | 317.85 | 329.95 | 317 | 326.85 | 326.85 | +7.15 (+2.24%) | 18,342 |
| 25 May 2017 | INR | 316 | 322.35 | 314.05 | 319.7 | 319.7 | +7.05 (+2.25%) | 9,333 |
| 24 May 2017 | INR | 326 | 326 | 311.3 | 312.65 | 312.65 | -12.2 (-3.76%) | 29,241 |
| 23 May 2017 | INR | 332.3 | 334.9 | 323 | 324.85 | 324.85 | -8 (-2.40%) | 23,011 |
| 22 May 2017 | INR | 338.55 | 343 | 331 | 332.85 | 332.85 | -2.15 (-0.64%) | 18,563 |
| 19 May 2017 | INR | 342.5 | 346.65 | 333 | 335 | 335 | -9.35 (-2.72%) | 19,245 |
