| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 330 | 336.25 | 323.2 | 332.65 | 332.65 | +5.65 (+1.73%) | 22,476 |
| 30 Jun 2017 | INR | 337.4 | 337.4 | 316.1 | 327 | 327 | -10.4 (-3.08%) | 28,966 |
| 29 Jun 2017 | INR | 339.5 | 346 | 331 | 337.4 | 337.4 | -0.45 (-0.13%) | 13,817 |
| 28 Jun 2017 | INR | 339.9 | 344.9 | 318.75 | 337.85 | 337.85 | +0.4 (+0.12%) | 23,916 |
| 27 Jun 2017 | INR | 340 | 355 | 334.05 | 337.45 | 337.45 | -1 (-0.30%) | 52,849 |
| 23 Jun 2017 | INR | 325.95 | 353 | 323.95 | 338.45 | 338.45 | +11.65 (+3.56%) | 61,110 |
| 22 Jun 2017 | INR | 328 | 331.05 | 325 | 326.8 | 326.8 | +1.6 (+0.49%) | 7,930 |
| 21 Jun 2017 | INR | 328.85 | 330.5 | 304.9 | 325.2 | 325.2 | -3.6 (-1.09%) | 31,843 |
| 20 Jun 2017 | INR | 332.55 | 332.55 | 325 | 328.8 | 328.8 | -3.65 (-1.10%) | 15,276 |
| 19 Jun 2017 | INR | 346.6 | 347 | 320.25 | 332.45 | 332.45 | -13.25 (-3.83%) | 35,308 |
| 16 Jun 2017 | INR | 340 | 351.5 | 340 | 345.7 | 345.7 | +15.2 (+4.60%) | 72,219 |
| 15 Jun 2017 | INR | 317 | 343.7 | 316 | 330.5 | 330.5 | +16.05 (+5.10%) | 145,886 |
| 14 Jun 2017 | INR | 305 | 323.3 | 303 | 314.45 | 314.45 | +13.25 (+4.40%) | 46,013 |
| 13 Jun 2017 | INR | 302.5 | 303.75 | 296.05 | 301.2 | 301.2 | +2.05 (+0.69%) | 12,056 |
| 12 Jun 2017 | INR | 293 | 304 | 290 | 299.15 | 299.15 | +4.35 (+1.48%) | 16,047 |
| 9 Jun 2017 | INR | 300 | 300 | 292 | 294.8 | 294.8 | -4 (-1.34%) | 8,893 |
| 8 Jun 2017 | INR | 308 | 308 | 297 | 298.8 | 298.8 | -8.55 (-2.78%) | 9,722 |
| 7 Jun 2017 | INR | 311.65 | 311.65 | 300 | 307.35 | 307.35 | -4.35 (-1.40%) | 15,835 |
| 6 Jun 2017 | INR | 306 | 314.85 | 293.05 | 311.7 | 311.7 | +6 (+1.96%) | 72,104 |
| 5 Jun 2017 | INR | 272.5 | 317.2 | 272.5 | 305.7 | 305.7 | +29.85 (+10.82%) | 187,478 |
| 2 Jun 2017 | INR | 272.1 | 276.9 | 272.1 | 275.85 | 275.85 | +0.2 (+0.07%) | 7,427 |
| 1 Jun 2017 | INR | 277 | 278 | 272 | 275.65 | 275.65 | +0.55 (+0.20%) | 8,209 |
| 31 May 2017 | INR | 278 | 279 | 274.8 | 275.1 | 275.1 | +0.05 (+0.02%) | 5,858 |
| 30 May 2017 | INR | 279.25 | 281.25 | 270 | 275.05 | 275.05 | +6.05 (+2.25%) | 23,248 |
| 29 May 2017 | INR | 262 | 277 | 255.6 | 269 | 269 | +11.95 (+4.65%) | 16,240 |
| 26 May 2017 | INR | 267.8 | 267.8 | 255.95 | 257.05 | 257.05 | -6.3 (-2.39%) | 7,160 |
| 25 May 2017 | INR | 252 | 267.4 | 251.1 | 263.35 | 263.35 | +11.65 (+4.63%) | 9,273 |
| 24 May 2017 | INR | 258.5 | 258.5 | 251.05 | 251.7 | 251.7 | -1.9 (-0.75%) | 5,858 |
| 23 May 2017 | INR | 254.1 | 257 | 250 | 253.6 | 253.6 | -1.95 (-0.76%) | 5,165 |
| 22 May 2017 | INR | 267 | 268 | 254.65 | 255.55 | 255.55 | -8 (-3.04%) | 15,566 |
