| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 278.7 | 280.3 | 272.6 | 273.7 | 273.7 | -3.85 (-1.39%) | 10,360 |
| 3 Jul 2017 | INR | 272 | 280.55 | 265.55 | 277.55 | 277.55 | +7.3 (+2.70%) | 24,586 |
| 30 Jun 2017 | INR | 272.85 | 274.35 | 262.55 | 270.25 | 270.25 | -2.55 (-0.93%) | 18,182 |
| 29 Jun 2017 | INR | 274.8 | 277.8 | 272 | 272.8 | 272.8 | +0.15 (+0.06%) | 3,674 |
| 28 Jun 2017 | INR | 272.3 | 274.9 | 269.55 | 272.65 | 272.65 | +0.4 (+0.15%) | 8,623 |
| 27 Jun 2017 | INR | 274 | 274.45 | 267.2 | 272.25 | 272.25 | -0.5 (-0.18%) | 13,833 |
| 23 Jun 2017 | INR | 270.6 | 297.1 | 270.6 | 272.75 | 272.75 | +1.85 (+0.68%) | 44,319 |
| 22 Jun 2017 | INR | 276.85 | 276.9 | 269.5 | 270.9 | 270.9 | -3.45 (-1.26%) | 15,470 |
| 21 Jun 2017 | INR | 275.05 | 277.35 | 272.05 | 274.35 | 274.35 | -0.7 (-0.25%) | 13,069 |
| 20 Jun 2017 | INR | 276.55 | 279.45 | 273.35 | 275.05 | 275.05 | -0.55 (-0.20%) | 10,942 |
| 19 Jun 2017 | INR | 277 | 277 | 273.95 | 275.6 | 275.6 | +1.1 (+0.40%) | 7,614 |
| 16 Jun 2017 | INR | 274.3 | 277.35 | 273.05 | 274.5 | 274.5 | +0.25 (+0.09%) | 4,695 |
| 15 Jun 2017 | INR | 277 | 278.75 | 274 | 274.25 | 274.25 | -1.4 (-0.51%) | 20,553 |
| 14 Jun 2017 | INR | 283.1 | 283.1 | 275 | 275.65 | 275.65 | -1.2 (-0.43%) | 6,406 |
| 13 Jun 2017 | INR | 276.8 | 277 | 272.8 | 276.85 | 276.85 | +2.85 (+1.04%) | 6,174 |
| 12 Jun 2017 | INR | 278.95 | 278.95 | 273.25 | 274 | 274 | -2.8 (-1.01%) | 5,246 |
| 9 Jun 2017 | INR | 282.2 | 282.2 | 275.55 | 276.8 | 276.8 | -1.6 (-0.57%) | 9,555 |
| 8 Jun 2017 | INR | 275 | 282.5 | 273 | 278.4 | 278.4 | +3 (+1.09%) | 21,582 |
| 7 Jun 2017 | INR | 275.05 | 278.7 | 274.6 | 275.4 | 275.4 | +0.35 (+0.13%) | 8,300 |
| 6 Jun 2017 | INR | 278 | 282.5 | 274.6 | 275.05 | 275.05 | -6.05 (-2.15%) | 15,725 |
| 5 Jun 2017 | INR | 273 | 287.7 | 271.45 | 281.1 | 281.1 | +6.7 (+2.44%) | 18,483 |
| 2 Jun 2017 | INR | 278.8 | 278.8 | 273.75 | 274.4 | 274.4 | -1.1 (-0.40%) | 21,857 |
| 1 Jun 2017 | INR | 277 | 278.5 | 275 | 275.5 | 275.5 | -1.85 (-0.67%) | 9,823 |
| 31 May 2017 | INR | 275.15 | 278 | 273.7 | 277.35 | 277.35 | -1.3 (-0.47%) | 54,898 |
| 30 May 2017 | INR | 273.5 | 279 | 273.5 | 278.65 | 278.65 | +5.15 (+1.88%) | 18,724 |
| 29 May 2017 | INR | 275.85 | 278.3 | 267.25 | 273.5 | 273.5 | -2.35 (-0.85%) | 23,073 |
| 26 May 2017 | INR | 278 | 278.5 | 274.4 | 275.85 | 275.85 | -3.05 (-1.09%) | 7,752 |
| 25 May 2017 | INR | 279 | 279.9 | 275 | 278.9 | 278.9 | +1.45 (+0.52%) | 18,920 |
| 24 May 2017 | INR | 277.5 | 278.45 | 273.65 | 277.45 | 277.45 | +0.45 (+0.16%) | 24,476 |
| 23 May 2017 | INR | 274 | 277.9 | 272 | 277 | 277 | +1.4 (+0.51%) | 24,405 |
