| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 324.95 | 334.5 | 324.1 | 330.65 | 330.65 | +5.4 (+1.66%) | 97,091 |
| 30 Jun 2017 | INR | 325.5 | 326 | 318 | 325.25 | 325.25 | +3.15 (+0.98%) | 68,242 |
| 29 Jun 2017 | INR | 332.45 | 332.45 | 319.55 | 322.1 | 322.1 | -0.75 (-0.23%) | 117,847 |
| 28 Jun 2017 | INR | 323.6 | 331 | 321.3 | 322.85 | 322.85 | -2.45 (-0.75%) | 56,194 |
| 27 Jun 2017 | INR | 335 | 335.5 | 324 | 325.3 | 325.3 | -6.1 (-1.84%) | 70,001 |
| 23 Jun 2017 | INR | 330 | 337.15 | 323.35 | 331.4 | 331.4 | +1.35 (+0.41%) | 173,327 |
| 22 Jun 2017 | INR | 332.2 | 337.65 | 328.6 | 330.05 | 330.05 | -1.4 (-0.42%) | 80,878 |
| 21 Jun 2017 | INR | 330.1 | 333.45 | 328 | 331.45 | 331.45 | +1.35 (+0.41%) | 97,544 |
| 20 Jun 2017 | INR | 332.15 | 336 | 328.7 | 330.1 | 330.1 | -2.05 (-0.62%) | 184,496 |
| 19 Jun 2017 | INR | 338.6 | 339.9 | 330.55 | 332.15 | 332.15 | -4.05 (-1.20%) | 50,912 |
| 16 Jun 2017 | INR | 335.9 | 340 | 331 | 336.2 | 336.2 | -0.75 (-0.22%) | 113,674 |
| 15 Jun 2017 | INR | 333 | 339.5 | 330 | 336.95 | 336.95 | +3.75 (+1.13%) | 164,932 |
| 14 Jun 2017 | INR | 322.8 | 336 | 318.25 | 333.2 | 333.2 | +12.25 (+3.82%) | 393,796 |
| 13 Jun 2017 | INR | 314.65 | 331.9 | 313.05 | 320.95 | 320.95 | +9.25 (+2.97%) | 369,241 |
| 12 Jun 2017 | INR | 299.8 | 314 | 299.75 | 311.7 | 311.7 | +9.85 (+3.26%) | 294,696 |
| 9 Jun 2017 | INR | 294.45 | 303.5 | 292 | 301.85 | 301.85 | +8.9 (+3.04%) | 153,538 |
| 8 Jun 2017 | INR | 294.05 | 296.85 | 292.6 | 292.95 | 292.95 | -2.7 (-0.91%) | 35,450 |
| 7 Jun 2017 | INR | 296.4 | 298.5 | 294.1 | 295.65 | 295.65 | -0.75 (-0.25%) | 123,580 |
| 6 Jun 2017 | INR | 299.95 | 300 | 294.95 | 296.4 | 296.4 | -1.55 (-0.52%) | 40,839 |
| 5 Jun 2017 | INR | 299.55 | 299.8 | 295 | 297.95 | 297.95 | +0.3 (+0.10%) | 21,141 |
| 2 Jun 2017 | INR | 300 | 300 | 294 | 297.65 | 297.65 | -0.8 (-0.27%) | 51,645 |
| 1 Jun 2017 | INR | 301.05 | 307.8 | 297 | 298.45 | 298.45 | -2.15 (-0.72%) | 111,660 |
| 31 May 2017 | INR | 300.3 | 303.7 | 299.7 | 300.6 | 300.6 | -0.1 (-0.03%) | 104,236 |
| 30 May 2017 | INR | 296.9 | 304 | 291.05 | 300.7 | 300.7 | +6.65 (+2.26%) | 127,647 |
| 29 May 2017 | INR | 299.1 | 299.1 | 291.05 | 294.05 | 294.05 | -2.5 (-0.84%) | 46,653 |
| 26 May 2017 | INR | 290.9 | 301.55 | 290.05 | 296.55 | 296.55 | +6.65 (+2.29%) | 76,312 |
| 25 May 2017 | INR | 290.9 | 294 | 285.65 | 289.9 | 289.9 | +1.3 (+0.45%) | 81,376 |
| 24 May 2017 | INR | 295 | 295 | 288 | 288.6 | 288.6 | -5.35 (-1.82%) | 132,102 |
| 23 May 2017 | INR | 296.95 | 296.95 | 285 | 293.95 | 293.95 | -1.55 (-0.52%) | 663,819 |
| 22 May 2017 | INR | 298 | 299.15 | 294 | 295.5 | 295.5 | -2.1 (-0.71%) | 64,212 |
