| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 286 | 286 | 278 | 279.1 | 279.1 | -6.65 (-2.33%) | 7,318 |
| 29 Jun 2017 | INR | 281 | 291.55 | 278.6 | 285.75 | 285.75 | +6.9 (+2.47%) | 13,664 |
| 28 Jun 2017 | INR | 274 | 280 | 272.2 | 278.85 | 278.85 | +5.25 (+1.92%) | 63,024 |
| 27 Jun 2017 | INR | 276.45 | 285.95 | 272.7 | 273.6 | 273.6 | -5.15 (-1.85%) | 19,350 |
| 23 Jun 2017 | INR | 282.6 | 285 | 277.2 | 278.75 | 278.75 | +0.6 (+0.22%) | 23,468 |
| 22 Jun 2017 | INR | 289.15 | 289.85 | 276 | 278.15 | 278.15 | -9.15 (-3.18%) | 18,146 |
| 21 Jun 2017 | INR | 286.25 | 292.3 | 285.35 | 287.3 | 287.3 | -1.95 (-0.67%) | 9,655 |
| 20 Jun 2017 | INR | 299.95 | 301.85 | 286 | 289.25 | 289.25 | -10.75 (-3.58%) | 20,104 |
| 19 Jun 2017 | INR | 310.9 | 310.9 | 295.95 | 300 | 300 | -4.6 (-1.51%) | 22,480 |
| 16 Jun 2017 | INR | 295 | 307 | 294.5 | 304.6 | 304.6 | +10.35 (+3.52%) | 39,074 |
| 15 Jun 2017 | INR | 273.3 | 297 | 270.3 | 294.25 | 294.25 | +20.85 (+7.63%) | 78,946 |
| 14 Jun 2017 | INR | 275 | 276.35 | 271.95 | 273.4 | 273.4 | -1.7 (-0.62%) | 8,960 |
| 13 Jun 2017 | INR | 278 | 279.45 | 271.3 | 275.1 | 275.1 | +0.25 (+0.09%) | 14,836 |
| 12 Jun 2017 | INR | 275 | 281 | 273 | 274.85 | 274.85 | +2.55 (+0.94%) | 59,686 |
| 9 Jun 2017 | INR | 264 | 274.95 | 248 | 272.3 | 272.3 | +2.65 (+0.98%) | 176,804 |
| 8 Jun 2017 | INR | 306 | 306 | 256 | 269.65 | 269.65 | -35.35 (-11.59%) | 220,608 |
| 7 Jun 2017 | INR | 312 | 313.9 | 303 | 305 | 305 | -4.7 (-1.52%) | 3,832 |
| 6 Jun 2017 | INR | 311 | 315 | 308 | 309.7 | 309.7 | -0.6 (-0.19%) | 7,901 |
| 5 Jun 2017 | INR | 311 | 314 | 307.55 | 310.3 | 310.3 | +0.4 (+0.13%) | 3,396 |
| 2 Jun 2017 | INR | 316 | 316 | 306.1 | 309.9 | 309.9 | -4.25 (-1.35%) | 5,054 |
| 1 Jun 2017 | INR | 317 | 317.35 | 311 | 314.15 | 314.15 | -3.1 (-0.98%) | 3,541 |
| 31 May 2017 | INR | 314 | 319.65 | 312 | 317.25 | 317.25 | +5.95 (+1.91%) | 6,799 |
| 30 May 2017 | INR | 301 | 314.1 | 300.55 | 311.3 | 311.3 | +10.75 (+3.58%) | 7,953 |
| 29 May 2017 | INR | 309.5 | 312.95 | 299.05 | 300.55 | 300.55 | -12.4 (-3.96%) | 17,301 |
| 26 May 2017 | INR | 305 | 314.85 | 305 | 312.95 | 312.95 | +8.35 (+2.74%) | 4,709 |
| 25 May 2017 | INR | 299.15 | 305.95 | 297 | 304.6 | 304.6 | +6.35 (+2.13%) | 7,179 |
| 24 May 2017 | INR | 303.45 | 306.7 | 295 | 298.25 | 298.25 | -4.3 (-1.42%) | 15,201 |
| 23 May 2017 | INR | 307 | 307 | 295 | 302.55 | 302.55 | -3.35 (-1.10%) | 10,724 |
| 22 May 2017 | INR | 310.05 | 314 | 304 | 305.9 | 305.9 | -1.45 (-0.47%) | 8,111 |
| 19 May 2017 | INR | 319.2 | 322 | 302.1 | 307.35 | 307.35 | -10.9 (-3.42%) | 13,628 |
