| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 272 | 277.3 | 270 | 273.1 | 273.1 | +0.15 (+0.05%) | 14,113 |
| 29 Jun 2017 | INR | 275.65 | 278.1 | 271.2 | 272.95 | 272.95 | -0.55 (-0.20%) | 11,112 |
| 28 Jun 2017 | INR | 272.95 | 279.55 | 271.15 | 273.5 | 273.5 | +0.4 (+0.15%) | 11,295 |
| 27 Jun 2017 | INR | 282.65 | 285.75 | 270.2 | 273.1 | 273.1 | -8.7 (-3.09%) | 10,897 |
| 23 Jun 2017 | INR | 293.7 | 294 | 277.15 | 281.8 | 281.8 | -7.85 (-2.71%) | 16,852 |
| 22 Jun 2017 | INR | 300.95 | 306.3 | 288.05 | 289.65 | 289.65 | -9.95 (-3.32%) | 38,830 |
| 21 Jun 2017 | INR | 288.2 | 308.9 | 287.9 | 299.6 | 299.6 | +10.25 (+3.54%) | 81,270 |
| 20 Jun 2017 | INR | 284 | 294.05 | 284 | 289.35 | 289.35 | +6.2 (+2.19%) | 38,410 |
| 19 Jun 2017 | INR | 289.95 | 291.5 | 281.45 | 283.15 | 283.15 | -7.45 (-2.56%) | 22,455 |
| 16 Jun 2017 | INR | 291 | 293.65 | 283.5 | 290.6 | 290.6 | +1.9 (+0.66%) | 17,424 |
| 15 Jun 2017 | INR | 284 | 294.65 | 280.2 | 288.7 | 288.7 | +4.3 (+1.51%) | 53,158 |
| 14 Jun 2017 | INR | 291.55 | 299 | 281.2 | 284.4 | 284.4 | -9.1 (-3.10%) | 55,666 |
| 13 Jun 2017 | INR | 257 | 303.7 | 256 | 293.5 | 293.5 | +40.4 (+15.96%) | 248,388 |
| 12 Jun 2017 | INR | 250.05 | 260 | 243.55 | 253.1 | 253.1 | +1.2 (+0.48%) | 34,873 |
| 9 Jun 2017 | INR | 267.25 | 267.3 | 250.1 | 251.9 | 251.9 | -16.75 (-6.23%) | 33,828 |
| 8 Jun 2017 | INR | 277.85 | 277.85 | 267 | 268.65 | 268.65 | -7.95 (-2.87%) | 21,418 |
| 7 Jun 2017 | INR | 282.75 | 289.1 | 275 | 276.6 | 276.6 | -7.6 (-2.67%) | 15,226 |
| 6 Jun 2017 | INR | 287.15 | 292.35 | 283.05 | 284.2 | 284.2 | -3.65 (-1.27%) | 5,878 |
| 5 Jun 2017 | INR | 287.4 | 294.2 | 286.55 | 287.85 | 287.85 | +0.65 (+0.23%) | 10,474 |
| 2 Jun 2017 | INR | 293.65 | 295 | 284 | 287.2 | 287.2 | -3.1 (-1.07%) | 9,341 |
| 1 Jun 2017 | INR | 295 | 298.75 | 290 | 290.3 | 290.3 | -3.25 (-1.11%) | 15,161 |
| 31 May 2017 | INR | 289 | 301 | 285.85 | 293.55 | 293.55 | +4.55 (+1.57%) | 9,455 |
| 30 May 2017 | INR | 297.7 | 297.7 | 282.6 | 289 | 289 | -11.2 (-3.73%) | 28,836 |
| 29 May 2017 | INR | 297 | 314.35 | 292 | 300.2 | 300.2 | -25.3 (-7.77%) | 40,865 |
| 26 May 2017 | INR | 322.65 | 333 | 319.6 | 325.5 | 325.5 | -0.6 (-0.18%) | 11,620 |
| 25 May 2017 | INR | 319.55 | 328.7 | 311 | 326.1 | 326.1 | +10.55 (+3.34%) | 14,427 |
| 24 May 2017 | INR | 303 | 323.8 | 301.6 | 315.55 | 315.55 | +13 (+4.30%) | 20,470 |
| 23 May 2017 | INR | 319.2 | 320 | 292.1 | 302.55 | 302.55 | -17 (-5.32%) | 21,639 |
| 22 May 2017 | INR | 338.95 | 339 | 317 | 319.55 | 319.55 | -13.65 (-4.10%) | 20,128 |
| 19 May 2017 | INR | 346 | 349.55 | 330 | 333.2 | 333.2 | -9.45 (-2.76%) | 15,543 |
