| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 295 | 306.5 | 281.95 | 291.1 | 72.775 | -5.65 (-1.90%) | 12,745 |
| 29 Jun 2017 | INR | 319.5 | 324.6 | 293.7 | 296.75 | 74.1875 | -12.4 (-4.01%) | 37,089 |
| 28 Jun 2017 | INR | 300 | 309.8 | 300 | 309.15 | 77.2875 | +14.1 (+4.78%) | 28,837 |
| 27 Jun 2017 | INR | 293.8 | 295.05 | 279.85 | 295.05 | 73.7625 | +14.05 (+5%) | 14,416 |
| 23 Jun 2017 | INR | 299.9 | 299.9 | 276.45 | 281 | 70.25 | -5.65 (-1.97%) | 8,976 |
| 22 Jun 2017 | INR | 275 | 286.65 | 275 | 286.65 | 71.6625 | +13.65 (+5%) | 6,937 |
| 21 Jun 2017 | INR | 260 | 273 | 260 | 273 | 68.25 | +13 (+5%) | 8,014 |
| 20 Jun 2017 | INR | 264 | 266 | 260 | 260 | 65 | -6.8 (-2.55%) | 4,518 |
| 19 Jun 2017 | INR | 260 | 270.5 | 256.05 | 266.8 | 66.7 | +3.75 (+1.43%) | 1,985 |
| 16 Jun 2017 | INR | 269.95 | 269.95 | 263 | 263.05 | 65.7625 | -2.35 (-0.89%) | 3,591 |
| 15 Jun 2017 | INR | 262 | 270.35 | 262 | 265.4 | 66.35 | -3.45 (-1.28%) | 1,322 |
| 14 Jun 2017 | INR | 274.85 | 274.85 | 261 | 268.85 | 67.2125 | +1.8 (+0.67%) | 2,820 |
| 13 Jun 2017 | INR | 267 | 275 | 261.25 | 267.05 | 66.7625 | +1.25 (+0.47%) | 6,862 |
| 12 Jun 2017 | INR | 269 | 273 | 265.5 | 265.8 | 66.45 | +0.8 (+0.30%) | 5,484 |
| 9 Jun 2017 | INR | 278.75 | 278.75 | 261 | 265 | 66.25 | -2.1 (-0.79%) | 3,458 |
| 8 Jun 2017 | INR | 262.1 | 268 | 249.1 | 267.1 | 66.775 | +5.45 (+2.08%) | 4,928 |
| 7 Jun 2017 | INR | 264 | 271.95 | 253.15 | 261.65 | 65.4125 | -4.7 (-1.76%) | 8,047 |
| 6 Jun 2017 | INR | 274.5 | 275 | 260 | 266.35 | 66.5875 | +2 (+0.76%) | 5,511 |
| 5 Jun 2017 | INR | 274.95 | 275 | 260.5 | 264.35 | 66.0875 | -1.1 (-0.41%) | 5,440 |
| 2 Jun 2017 | INR | 267 | 267 | 253 | 265.45 | 66.3625 | +10.95 (+4.30%) | 10,261 |
| 1 Jun 2017 | INR | 236.05 | 254.5 | 236.05 | 254.5 | 63.625 | +12.1 (+4.99%) | 15,170 |
| 31 May 2017 | INR | 228.45 | 248.65 | 228.45 | 242.4 | 60.6 | +1.95 (+0.81%) | 10,803 |
| 30 May 2017 | INR | 250 | 250 | 240.35 | 240.45 | 60.1125 | -12.55 (-4.96%) | 8,061 |
| 29 May 2017 | INR | 249 | 253.05 | 247.5 | 253 | 63.25 | +12 (+4.98%) | 14,599 |
| 26 May 2017 | INR | 239 | 241 | 235 | 241 | 60.25 | +11.45 (+4.99%) | 15,344 |
| 25 May 2017 | INR | 235 | 235 | 228 | 229.55 | 57.3875 | -3.5 (-1.50%) | 7,685 |
| 24 May 2017 | INR | 235 | 243.1 | 230 | 233.05 | 58.2625 | +1.5 (+0.65%) | 9,501 |
| 23 May 2017 | INR | 240 | 246.95 | 227.5 | 231.55 | 57.8875 | -7.9 (-3.30%) | 14,093 |
| 22 May 2017 | INR | 238.9 | 239.5 | 230.55 | 239.45 | 59.8625 | +11.35 (+4.98%) | 24,819 |
| 19 May 2017 | INR | 228.1 | 228.1 | 228.1 | 228.1 | 57.025 | +10.85 (+4.99%) | 4,169 |
