| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 275 | 276.45 | 272.05 | 273.3 | 273.3 | -2 (-0.73%) | 7,856,082 |
| 3 Jul 2017 | INR | 274.1 | 275.5 | 272.55 | 275.3 | 275.3 | +1.75 (+0.64%) | 8,951,033 |
| 30 Jun 2017 | INR | 272 | 274.75 | 269.7 | 273.55 | 273.55 | +0.75 (+0.27%) | 12,235,472 |
| 29 Jun 2017 | INR | 277.15 | 279.3 | 271.65 | 272.8 | 272.8 | -3.45 (-1.25%) | 30,457,363 |
| 28 Jun 2017 | INR | 277.6 | 278.45 | 273.75 | 276.25 | 276.25 | -3.75 (-1.34%) | 17,241,351 |
| 27 Jun 2017 | INR | 289.25 | 289.45 | 276.8 | 280 | 280 | -8.95 (-3.10%) | 25,523,129 |
| 23 Jun 2017 | INR | 294.75 | 295.55 | 287.8 | 288.95 | 288.95 | -4.75 (-1.62%) | 20,648,597 |
| 22 Jun 2017 | INR | 291.25 | 295.9 | 291.05 | 293.7 | 293.7 | +3.1 (+1.07%) | 26,110,402 |
| 21 Jun 2017 | INR | 288.25 | 292.45 | 288.25 | 290.6 | 290.6 | +0.4 (+0.14%) | 10,537,576 |
| 20 Jun 2017 | INR | 287.6 | 291 | 285.6 | 290.2 | 290.2 | +2.5 (+0.87%) | 14,927,701 |
| 19 Jun 2017 | INR | 286.6 | 289.85 | 285.3 | 287.7 | 287.7 | +1.75 (+0.61%) | 14,848,661 |
| 16 Jun 2017 | INR | 284.7 | 286.65 | 283.25 | 285.95 | 285.95 | +2.1 (+0.74%) | 19,246,907 |
| 15 Jun 2017 | INR | 283.85 | 285.8 | 281.35 | 283.85 | 283.85 | -0.55 (-0.19%) | 11,925,641 |
| 14 Jun 2017 | INR | 285.9 | 286.3 | 282.6 | 284.4 | 284.4 | +0.95 (+0.34%) | 11,566,255 |
| 13 Jun 2017 | INR | 285.4 | 287 | 283 | 283.45 | 283.45 | -1.2 (-0.42%) | 9,171,049 |
| 12 Jun 2017 | INR | 286.75 | 287 | 284.3 | 284.65 | 284.65 | -3.8 (-1.32%) | 10,326,846 |
| 9 Jun 2017 | INR | 288.3 | 289.4 | 285.8 | 288.45 | 288.45 | 0.0 (0.0%) | 10,804,887 |
| 8 Jun 2017 | INR | 292 | 292 | 287.75 | 288.45 | 288.45 | -2.45 (-0.84%) | 8,370,299 |
| 7 Jun 2017 | INR | 288.2 | 291.5 | 287.2 | 290.9 | 290.9 | +3.5 (+1.22%) | 10,864,355 |
| 6 Jun 2017 | INR | 292 | 292.95 | 286.6 | 287.4 | 287.4 | +0.15 (+0.05%) | 12,346,121 |
| 5 Jun 2017 | INR | 288.05 | 289.75 | 286.75 | 287.25 | 287.25 | +0.05 (+0.02%) | 7,917,410 |
| 2 Jun 2017 | INR | 289.9 | 290.5 | 286.35 | 287.2 | 287.2 | -0.65 (-0.23%) | 12,004,368 |
| 1 Jun 2017 | INR | 287.95 | 291.4 | 284.6 | 287.85 | 287.85 | -0.3 (-0.10%) | 12,186,700 |
| 31 May 2017 | INR | 289 | 291.5 | 287.2 | 288.15 | 288.15 | -0.35 (-0.12%) | 10,697,171 |
| 30 May 2017 | INR | 283.4 | 289.75 | 281.05 | 288.5 | 288.5 | +4.9 (+1.73%) | 9,643,418 |
| 29 May 2017 | INR | 288.9 | 290.85 | 283.3 | 283.6 | 283.6 | -5.4 (-1.87%) | 10,619,968 |
| 26 May 2017 | INR | 290.5 | 291 | 285.3 | 289 | 289 | -1 (-0.34%) | 12,304,394 |
| 25 May 2017 | INR | 284.15 | 291.35 | 283.55 | 290 | 290 | +6.75 (+2.38%) | 15,018,467 |
| 24 May 2017 | INR | 290.05 | 290.45 | 281.65 | 283.25 | 283.25 | -5.6 (-1.94%) | 16,435,958 |
| 23 May 2017 | INR | 295 | 295.9 | 287.25 | 288.85 | 288.85 | -5.55 (-1.89%) | 19,846,852 |
