| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 311 | 316.5 | 310.85 | 313.75 | 313.75 | -0.8 (-0.25%) | 5,075 |
| 29 Jun 2017 | INR | 313.35 | 318 | 312 | 314.55 | 314.55 | +2.95 (+0.95%) | 6,048 |
| 28 Jun 2017 | INR | 315.9 | 316.7 | 311.15 | 311.6 | 311.6 | -0.7 (-0.22%) | 4,393 |
| 27 Jun 2017 | INR | 310.15 | 319 | 307 | 312.3 | 312.3 | +5.7 (+1.86%) | 19,359 |
| 23 Jun 2017 | INR | 311 | 312 | 305.1 | 306.6 | 306.6 | -0.5 (-0.16%) | 11,724 |
| 22 Jun 2017 | INR | 317.7 | 324 | 300 | 307.1 | 307.1 | -7.95 (-2.52%) | 696,291 |
| 21 Jun 2017 | INR | 318.1 | 318.1 | 314 | 315.05 | 315.05 | -3.05 (-0.96%) | 4,028 |
| 20 Jun 2017 | INR | 320 | 321.25 | 316.2 | 318.1 | 318.1 | -1.7 (-0.53%) | 2,880 |
| 19 Jun 2017 | INR | 325.6 | 330 | 319 | 319.8 | 319.8 | -2.15 (-0.67%) | 15,671 |
| 16 Jun 2017 | INR | 322 | 325 | 320 | 321.95 | 321.95 | -2.9 (-0.89%) | 13,328 |
| 15 Jun 2017 | INR | 332 | 332.1 | 321 | 324.85 | 324.85 | -5.05 (-1.53%) | 17,646 |
| 14 Jun 2017 | INR | 333 | 336.1 | 328 | 329.9 | 329.9 | -6.6 (-1.96%) | 10,012 |
| 13 Jun 2017 | INR | 341 | 341 | 335 | 336.5 | 336.5 | -1.7 (-0.50%) | 7,407 |
| 12 Jun 2017 | INR | 337.3 | 341.05 | 334.35 | 338.2 | 338.2 | +5.85 (+1.76%) | 418,584 |
| 9 Jun 2017 | INR | 322 | 333 | 322 | 332.35 | 332.35 | +10.15 (+3.15%) | 7,810 |
| 8 Jun 2017 | INR | 319 | 325.65 | 316.85 | 322.2 | 322.2 | +6.6 (+2.09%) | 3,055 |
| 7 Jun 2017 | INR | 324 | 334 | 312.05 | 315.6 | 315.6 | -10.1 (-3.10%) | 8,147 |
| 6 Jun 2017 | INR | 334.2 | 335.6 | 322.2 | 325.7 | 325.7 | -8.7 (-2.60%) | 2,654 |
| 5 Jun 2017 | INR | 331.65 | 336.65 | 325.5 | 334.4 | 334.4 | +1.65 (+0.50%) | 3,835 |
| 2 Jun 2017 | INR | 340 | 340.4 | 331.15 | 332.75 | 332.75 | -3.4 (-1.01%) | 3,434 |
| 1 Jun 2017 | INR | 330.85 | 343.5 | 329.1 | 336.15 | 336.15 | +6.6 (+2.00%) | 13,295 |
| 31 May 2017 | INR | 320 | 333.45 | 316 | 329.55 | 329.55 | +12.45 (+3.93%) | 13,067 |
| 30 May 2017 | INR | 303 | 319 | 298 | 317.1 | 317.1 | +20.7 (+6.98%) | 23,135 |
| 29 May 2017 | INR | 294 | 298.4 | 290.5 | 296.4 | 296.4 | +1.95 (+0.66%) | 2,848 |
| 26 May 2017 | INR | 292.55 | 300 | 292.55 | 294.45 | 294.45 | -0.3 (-0.10%) | 1,361 |
| 25 May 2017 | INR | 298 | 301 | 294 | 294.75 | 294.75 | -0.4 (-0.14%) | 2,836 |
| 24 May 2017 | INR | 294 | 302.95 | 291.25 | 295.15 | 295.15 | +4 (+1.37%) | 3,919 |
| 23 May 2017 | INR | 295.05 | 302.85 | 291 | 291.15 | 291.15 | -6.4 (-2.15%) | 2,870 |
| 22 May 2017 | INR | 302.1 | 302.1 | 297 | 297.55 | 297.55 | -1.2 (-0.40%) | 2,296 |
| 19 May 2017 | INR | 302.2 | 302.4 | 292 | 298.75 | 298.75 | -1.65 (-0.55%) | 34,370 |
