| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 315 | 318.75 | 310.05 | 314.65 | 314.65 | +3.8 (+1.22%) | 939 |
| 30 Jun 2017 | INR | 311 | 318.95 | 308 | 310.85 | 310.85 | -0.45 (-0.14%) | 1,436 |
| 29 Jun 2017 | INR | 321.3 | 321.3 | 311 | 311.3 | 311.3 | +0.45 (+0.14%) | 2,126 |
| 28 Jun 2017 | INR | 307 | 315 | 307 | 310.85 | 310.85 | +3.15 (+1.02%) | 2,210 |
| 27 Jun 2017 | INR | 314.8 | 314.8 | 301 | 307.7 | 307.7 | -7.2 (-2.29%) | 1,585 |
| 23 Jun 2017 | INR | 317.05 | 323.1 | 312 | 314.9 | 314.9 | -5.85 (-1.82%) | 3,194 |
| 22 Jun 2017 | INR | 319.05 | 323.9 | 318.5 | 320.75 | 320.75 | +1.25 (+0.39%) | 1,285 |
| 21 Jun 2017 | INR | 318.15 | 323.65 | 316.3 | 319.5 | 319.5 | -0.5 (-0.16%) | 1,534 |
| 20 Jun 2017 | INR | 321.2 | 325.15 | 316.1 | 320 | 320 | -3.45 (-1.07%) | 4,960 |
| 19 Jun 2017 | INR | 327.2 | 329.95 | 321.2 | 323.45 | 323.45 | -2.85 (-0.87%) | 3,339 |
| 16 Jun 2017 | INR | 329.9 | 330 | 321.2 | 326.3 | 326.3 | +2.3 (+0.71%) | 3,949 |
| 15 Jun 2017 | INR | 325.05 | 334.5 | 310.6 | 324 | 324 | +0.15 (+0.05%) | 4,191 |
| 14 Jun 2017 | INR | 329.55 | 329.55 | 320 | 323.85 | 323.85 | -1.35 (-0.42%) | 2,857 |
| 13 Jun 2017 | INR | 325 | 328.85 | 322.7 | 325.2 | 325.2 | +0.9 (+0.28%) | 3,447 |
| 12 Jun 2017 | INR | 330.05 | 330.05 | 323.9 | 324.3 | 324.3 | -3 (-0.92%) | 1,908 |
| 9 Jun 2017 | INR | 330 | 330.5 | 325 | 327.3 | 327.3 | -1 (-0.30%) | 3,571 |
| 8 Jun 2017 | INR | 329.1 | 333.85 | 327 | 328.3 | 328.3 | -3.7 (-1.11%) | 3,324 |
| 7 Jun 2017 | INR | 337 | 337 | 328 | 332 | 332 | +0.9 (+0.27%) | 2,718 |
| 6 Jun 2017 | INR | 339.95 | 340.95 | 328 | 331.1 | 331.1 | -4.75 (-1.41%) | 8,652 |
| 5 Jun 2017 | INR | 347.1 | 347.1 | 328 | 335.85 | 335.85 | +4 (+1.21%) | 17,439 |
| 2 Jun 2017 | INR | 319 | 333 | 303.9 | 331.85 | 331.85 | +15.3 (+4.83%) | 22,782 |
| 1 Jun 2017 | INR | 323 | 327.45 | 315 | 316.55 | 316.55 | -7.95 (-2.45%) | 12,704 |
| 31 May 2017 | INR | 301 | 335.1 | 300.35 | 324.5 | 324.5 | +36.9 (+12.83%) | 73,045 |
| 30 May 2017 | INR | 284.1 | 291.9 | 275 | 287.6 | 287.6 | +2.9 (+1.02%) | 5,049 |
| 29 May 2017 | INR | 295 | 295 | 281.95 | 284.7 | 284.7 | -8.15 (-2.78%) | 3,605 |
| 26 May 2017 | INR | 308.95 | 308.95 | 290.1 | 292.85 | 292.85 | -5.8 (-1.94%) | 2,816 |
| 25 May 2017 | INR | 285.1 | 300 | 283 | 298.65 | 298.65 | +9 (+3.11%) | 7,945 |
| 24 May 2017 | INR | 300 | 300 | 286.35 | 289.65 | 289.65 | -12.05 (-3.99%) | 13,661 |
| 23 May 2017 | INR | 315.1 | 315.2 | 299.65 | 301.7 | 301.7 | -16.45 (-5.17%) | 7,390 |
| 22 May 2017 | INR | 325.5 | 329.75 | 317 | 318.15 | 318.15 | -1.25 (-0.39%) | 2,838 |
