| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 259.4 | 266.2 | 259.4 | 262.4 | 262.4 | +5.3 (+2.06%) | 1,008,800 |
| 3 Jul 2017 | INR | 248.65 | 265.7 | 248.65 | 257.1 | 257.1 | +9.2 (+3.71%) | 1,097,940 |
| 30 Jun 2017 | INR | 251.1 | 254.6 | 246.65 | 247.9 | 247.9 | -4.45 (-1.76%) | 430,020 |
| 29 Jun 2017 | INR | 248.9 | 258.7 | 248.9 | 252.35 | 252.35 | +4.4 (+1.77%) | 875,575 |
| 28 Jun 2017 | INR | 245.1 | 254.8 | 242.1 | 247.95 | 247.95 | +1.1 (+0.45%) | 1,256,235 |
| 27 Jun 2017 | INR | 258.1 | 260.65 | 246.1 | 246.85 | 246.85 | -11.5 (-4.45%) | 835,395 |
| 23 Jun 2017 | INR | 264.25 | 266 | 251.1 | 258.35 | 258.35 | -5.3 (-2.01%) | 1,075,915 |
| 22 Jun 2017 | INR | 269.6 | 274.75 | 260 | 263.65 | 263.65 | -4.4 (-1.64%) | 1,035,515 |
| 21 Jun 2017 | INR | 273 | 281.95 | 267 | 268.05 | 268.05 | -6.7 (-2.44%) | 2,247,290 |
| 20 Jun 2017 | INR | 276.2 | 278.95 | 273.5 | 274.75 | 274.75 | -0.2 (-0.07%) | 431,485 |
| 19 Jun 2017 | INR | 277.7 | 282 | 273.6 | 274.95 | 274.95 | +0.2 (+0.07%) | 830,315 |
| 16 Jun 2017 | INR | 278.05 | 283 | 270.05 | 274.75 | 274.75 | -1.9 (-0.69%) | 1,170,425 |
| 15 Jun 2017 | INR | 275 | 284.8 | 274.1 | 276.65 | 276.65 | +3.05 (+1.11%) | 4,151,085 |
| 14 Jun 2017 | INR | 294.7 | 295.15 | 268.15 | 273.6 | 273.6 | -20.5 (-6.97%) | 10,051,925 |
| 13 Jun 2017 | INR | 303 | 303.75 | 292.7 | 294.1 | 294.1 | -8.05 (-2.66%) | 797,730 |
| 12 Jun 2017 | INR | 305 | 313 | 299.1 | 302.15 | 302.15 | +1.15 (+0.38%) | 1,491,855 |
| 9 Jun 2017 | INR | 294.8 | 303.95 | 288.5 | 301 | 301 | +5.4 (+1.83%) | 1,815,450 |
| 8 Jun 2017 | INR | 305.1 | 305.75 | 292.8 | 295.6 | 295.6 | -8.7 (-2.86%) | 1,029,190 |
| 7 Jun 2017 | INR | 305.25 | 311.85 | 303 | 304.3 | 304.3 | -1.05 (-0.34%) | 1,263,215 |
| 6 Jun 2017 | INR | 309.65 | 316 | 302 | 305.35 | 305.35 | -2.35 (-0.76%) | 1,565,295 |
| 5 Jun 2017 | INR | 302.5 | 316 | 300.4 | 307.7 | 307.7 | +4.9 (+1.62%) | 3,986,240 |
| 2 Jun 2017 | INR | 273 | 308.75 | 269.3 | 302.8 | 302.8 | +31.55 (+11.63%) | 5,944,270 |
| 1 Jun 2017 | INR | 273.35 | 278.95 | 269.1 | 271.25 | 271.25 | -2.65 (-0.97%) | 352,250 |
| 31 May 2017 | INR | 276.9 | 280.9 | 272.1 | 273.9 | 273.9 | +0.75 (+0.27%) | 721,910 |
| 30 May 2017 | INR | 265 | 277.2 | 257 | 273.15 | 273.15 | +7.95 (+3.00%) | 1,210,655 |
| 29 May 2017 | INR | 281 | 281.4 | 261 | 265.2 | 265.2 | -15.45 (-5.51%) | 666,570 |
| 26 May 2017 | INR | 275 | 288.85 | 271.1 | 280.65 | 280.65 | +6.75 (+2.46%) | 926,345 |
| 25 May 2017 | INR | 270 | 277.95 | 270 | 273.9 | 273.9 | +5.5 (+2.05%) | 615,905 |
| 24 May 2017 | INR | 271.5 | 286.6 | 261 | 268.4 | 268.4 | -5.1 (-1.86%) | 2,193,970 |
| 23 May 2017 | INR | 290.6 | 291.6 | 267.1 | 273.5 | 273.5 | -16.05 (-5.54%) | 1,400,920 |
