| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 298.9 | 300.1 | 293.8 | 296.9 | 148.45 | +1.76 (+0.60%) | 27,884 |
| 30 Jun 2017 | INR | 298.2 | 298.46 | 287 | 295.14 | 147.57 | -3.06 (-1.03%) | 29,608 |
| 29 Jun 2017 | INR | 302.2 | 304.8 | 297.1 | 298.2 | 149.1 | -2.3 (-0.77%) | 43,430 |
| 28 Jun 2017 | INR | 299.8 | 305.8 | 296 | 300.5 | 150.25 | +0.7 (+0.23%) | 33,088 |
| 27 Jun 2017 | INR | 315.86 | 315.86 | 298.76 | 299.8 | 149.9 | -11.24 (-3.61%) | 44,010 |
| 23 Jun 2017 | INR | 311.46 | 315.5 | 310 | 311.04 | 155.52 | -1.36 (-0.44%) | 23,132 |
| 22 Jun 2017 | INR | 314.26 | 320.64 | 311 | 312.4 | 156.2 | -4.9 (-1.54%) | 21,334 |
| 21 Jun 2017 | INR | 312.36 | 321.14 | 312.36 | 317.3 | 158.65 | -1 (-0.31%) | 39,214 |
| 20 Jun 2017 | INR | 312.04 | 320 | 310.1 | 318.3 | 159.15 | +4.9 (+1.56%) | 58,590 |
| 19 Jun 2017 | INR | 316.5 | 318.76 | 311.5 | 313.4 | 156.7 | -3.1 (-0.98%) | 25,418 |
| 16 Jun 2017 | INR | 318.9 | 321.9 | 315 | 316.5 | 158.25 | +4.46 (+1.43%) | 52,386 |
| 15 Jun 2017 | INR | 304 | 315 | 303 | 312.04 | 156.02 | +6.18 (+2.02%) | 42,718 |
| 14 Jun 2017 | INR | 317.5 | 317.5 | 304.64 | 305.86 | 152.93 | -7.68 (-2.45%) | 33,524 |
| 13 Jun 2017 | INR | 307.2 | 317 | 307.2 | 313.54 | 156.77 | +3.44 (+1.11%) | 55,982 |
| 12 Jun 2017 | INR | 316.6 | 316.6 | 308 | 310.1 | 155.05 | -7.66 (-2.41%) | 50,206 |
| 9 Jun 2017 | INR | 319 | 324.9 | 312.9 | 317.76 | 158.88 | -0.38 (-0.12%) | 82,646 |
| 8 Jun 2017 | INR | 293.9 | 337.54 | 292.14 | 318.14 | 159.07 | +24.38 (+8.30%) | 282,464 |
| 7 Jun 2017 | INR | 290.04 | 298.86 | 290.04 | 293.76 | 146.88 | +0.4 (+0.14%) | 23,402 |
| 6 Jun 2017 | INR | 298.6 | 298.64 | 292 | 293.36 | 146.68 | -4.24 (-1.42%) | 28,526 |
| 5 Jun 2017 | INR | 300 | 302.04 | 296.04 | 297.6 | 148.8 | +1.06 (+0.36%) | 24,456 |
| 2 Jun 2017 | INR | 296.9 | 299.8 | 295 | 296.54 | 148.27 | -0.32 (-0.11%) | 29,702 |
| 1 Jun 2017 | INR | 304.7 | 304.7 | 294.9 | 296.86 | 148.43 | +0.46 (+0.16%) | 37,974 |
| 31 May 2017 | INR | 300.6 | 302 | 295.1 | 296.4 | 148.2 | -4.24 (-1.41%) | 26,784 |
| 30 May 2017 | INR | 300 | 304 | 292.54 | 300.64 | 150.32 | +1.1 (+0.37%) | 50,716 |
| 29 May 2017 | INR | 300 | 309.8 | 298.14 | 299.54 | 149.77 | -6.46 (-2.11%) | 30,646 |
| 26 May 2017 | INR | 304.4 | 313.96 | 301.96 | 306 | 153 | +7.1 (+2.38%) | 46,668 |
| 25 May 2017 | INR | 298.9 | 300.96 | 292.5 | 298.9 | 149.45 | +6.14 (+2.10%) | 29,622 |
| 24 May 2017 | INR | 298.36 | 303.9 | 290 | 292.76 | 146.38 | -1.88 (-0.64%) | 37,690 |
| 23 May 2017 | INR | 305 | 308.14 | 290.1 | 294.64 | 147.32 | -12.36 (-4.03%) | 72,356 |
| 22 May 2017 | INR | 310.04 | 319.86 | 305.6 | 307 | 153.5 | -2.8 (-0.90%) | 60,218 |
