| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | INR | 274.95 | 279.85 | 271.05 | 278 | 278 | +5.3 (+1.94%) | 2,365 |
| 11 Jul 2017 | INR | 275.05 | 276 | 272 | 272.7 | 272.7 | -4 (-1.45%) | 3,410 |
| 10 Jul 2017 | INR | 250.1 | 280 | 250.1 | 276.7 | 276.7 | -2.7 (-0.97%) | 1,653 |
| 7 Jul 2017 | INR | 283.35 | 283.4 | 278 | 279.4 | 279.4 | -0.7 (-0.25%) | 1,458 |
| 6 Jul 2017 | INR | 279.2 | 284.7 | 279.15 | 280.1 | 280.1 | -0.05 (-0.02%) | 2,617 |
| 5 Jul 2017 | INR | 271.95 | 282 | 270.05 | 280.15 | 280.15 | +8 (+2.94%) | 2,243 |
| 4 Jul 2017 | INR | 271.4 | 280 | 271.4 | 272.15 | 272.15 | -1.75 (-0.64%) | 2,738 |
| 3 Jul 2017 | INR | 275 | 277.95 | 272.6 | 273.9 | 273.9 | +1.3 (+0.48%) | 3,893 |
| 30 Jun 2017 | INR | 273 | 275 | 267.4 | 272.6 | 272.6 | -1 (-0.37%) | 2,204 |
| 29 Jun 2017 | INR | 272 | 278.4 | 271.1 | 273.6 | 273.6 | -1.35 (-0.49%) | 1,841 |
| 28 Jun 2017 | INR | 274 | 276 | 268 | 274.95 | 274.95 | +0.95 (+0.35%) | 3,068 |
| 27 Jun 2017 | INR | 284.9 | 284.9 | 271.1 | 274 | 274 | -9.05 (-3.20%) | 4,781 |
| 23 Jun 2017 | INR | 299.9 | 299.95 | 280.2 | 283.05 | 283.05 | -9.6 (-3.28%) | 23,098 |
| 22 Jun 2017 | INR | 288 | 301.9 | 281.05 | 292.65 | 292.65 | +11.15 (+3.96%) | 43,709 |
| 21 Jun 2017 | INR | 289 | 290 | 277 | 281.5 | 281.5 | -3.7 (-1.30%) | 5,275 |
| 20 Jun 2017 | INR | 292.85 | 294.45 | 281.4 | 285.2 | 285.2 | -1.65 (-0.58%) | 11,520 |
| 19 Jun 2017 | INR | 288 | 295.65 | 284 | 286.85 | 286.85 | +1.55 (+0.54%) | 6,237 |
| 16 Jun 2017 | INR | 289 | 293.5 | 284 | 285.3 | 285.3 | -3.3 (-1.14%) | 9,535 |
| 15 Jun 2017 | INR | 278 | 303.8 | 273 | 288.6 | 288.6 | +12.8 (+4.64%) | 73,835 |
| 14 Jun 2017 | INR | 271.95 | 279 | 264.75 | 275.8 | 275.8 | +4.3 (+1.58%) | 12,634 |
| 13 Jun 2017 | INR | 262.6 | 271.9 | 253.25 | 271.5 | 271.5 | +8.85 (+3.37%) | 5,843 |
| 12 Jun 2017 | INR | 266.4 | 266.4 | 252.3 | 262.65 | 262.65 | +0.35 (+0.13%) | 7,835 |
| 9 Jun 2017 | INR | 262 | 265.95 | 262 | 262.3 | 262.3 | -0.15 (-0.06%) | 694 |
| 8 Jun 2017 | INR | 264 | 268.35 | 259.95 | 262.45 | 262.45 | -0.25 (-0.10%) | 1,184 |
| 7 Jun 2017 | INR | 267 | 269.95 | 261.6 | 262.7 | 262.7 | -1.65 (-0.62%) | 1,639 |
| 6 Jun 2017 | INR | 270 | 270 | 263.45 | 264.35 | 264.35 | -5.25 (-1.95%) | 1,772 |
| 5 Jun 2017 | INR | 265.25 | 273.3 | 265.2 | 269.6 | 269.6 | +4.35 (+1.64%) | 2,506 |
| 2 Jun 2017 | INR | 275.9 | 275.9 | 264.1 | 265.25 | 265.25 | -1 (-0.38%) | 3,158 |
| 1 Jun 2017 | INR | 270 | 271.95 | 266 | 266.25 | 266.25 | -2.6 (-0.97%) | 2,445 |
| 31 May 2017 | INR | 269.95 | 274.3 | 264.8 | 268.85 | 268.85 | +4.25 (+1.61%) | 4,121 |
