| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 262.15 | 263.45 | 258.95 | 259.55 | 259.55 | -0.7 (-0.27%) | 70,960 |
| 4 Jul 2017 | INR | 264.45 | 265 | 259 | 260.25 | 260.25 | -2.6 (-0.99%) | 56,750 |
| 3 Jul 2017 | INR | 265.5 | 268.75 | 261.55 | 262.85 | 262.85 | -0.9 (-0.34%) | 74,730 |
| 30 Jun 2017 | INR | 267.9 | 268.05 | 262.25 | 263.75 | 263.75 | -3.65 (-1.36%) | 57,460 |
| 29 Jun 2017 | INR | 270.9 | 272.85 | 265.5 | 267.4 | 267.4 | -2.25 (-0.83%) | 35,910 |
| 28 Jun 2017 | INR | 266 | 277.95 | 265 | 269.65 | 269.65 | +3.2 (+1.20%) | 129,650 |
| 27 Jun 2017 | INR | 270.25 | 273.2 | 265.05 | 266.45 | 266.45 | -3.75 (-1.39%) | 296,520 |
| 23 Jun 2017 | INR | 281.05 | 284 | 267.55 | 270.2 | 270.2 | -11.8 (-4.18%) | 286,410 |
| 22 Jun 2017 | INR | 288 | 291 | 281 | 282 | 282 | -4.65 (-1.62%) | 70,430 |
| 21 Jun 2017 | INR | 280.1 | 309.9 | 276.4 | 286.65 | 286.65 | +3.15 (+1.11%) | 469,970 |
| 20 Jun 2017 | INR | 286 | 288.5 | 281.1 | 283.5 | 283.5 | -2.85 (-1.00%) | 24,580 |
| 19 Jun 2017 | INR | 292.9 | 292.9 | 285.15 | 286.35 | 286.35 | -5.7 (-1.95%) | 18,690 |
| 16 Jun 2017 | INR | 286.5 | 294.5 | 283 | 292.05 | 292.05 | +7.7 (+2.71%) | 120,470 |
| 15 Jun 2017 | INR | 285.55 | 289.7 | 282.2 | 284.35 | 284.35 | -1 (-0.35%) | 35,740 |
| 14 Jun 2017 | INR | 289.65 | 290.7 | 285 | 285.35 | 285.35 | -2.35 (-0.82%) | 28,800 |
| 13 Jun 2017 | INR | 288.15 | 290.7 | 286.05 | 287.7 | 287.7 | -2.75 (-0.95%) | 17,660 |
| 12 Jun 2017 | INR | 288.05 | 296 | 285.7 | 290.45 | 290.45 | -0.15 (-0.05%) | 76,280 |
| 9 Jun 2017 | INR | 291.85 | 292.5 | 286.25 | 290.6 | 290.6 | +1.65 (+0.57%) | 25,000 |
| 8 Jun 2017 | INR | 286.7 | 292.6 | 285.9 | 288.95 | 288.95 | +1.5 (+0.52%) | 23,610 |
| 7 Jun 2017 | INR | 279.5 | 288 | 277.95 | 287.45 | 287.45 | +9.6 (+3.46%) | 39,330 |
| 6 Jun 2017 | INR | 281.35 | 281.4 | 276.1 | 277.85 | 277.85 | -2.05 (-0.73%) | 31,120 |
| 5 Jun 2017 | INR | 281 | 283 | 278 | 279.9 | 279.9 | -0.4 (-0.14%) | 114,550 |
| 2 Jun 2017 | INR | 288.7 | 288.7 | 279.4 | 280.3 | 280.3 | -6.85 (-2.39%) | 212,600 |
| 1 Jun 2017 | INR | 285.95 | 288 | 281.7 | 287.15 | 287.15 | +2.6 (+0.91%) | 15,780 |
| 31 May 2017 | INR | 278 | 290 | 278 | 284.55 | 284.55 | +4.45 (+1.59%) | 83,120 |
| 30 May 2017 | INR | 286 | 286 | 274.8 | 280.1 | 280.1 | -5.1 (-1.79%) | 85,590 |
| 29 May 2017 | INR | 282.05 | 286.7 | 281.2 | 285.2 | 285.2 | +4 (+1.42%) | 45,240 |
| 26 May 2017 | INR | 266.9 | 284.7 | 266.9 | 281.2 | 281.2 | +15.4 (+5.79%) | 102,320 |
| 25 May 2017 | INR | 274.25 | 277 | 262 | 265.8 | 265.8 | -9.4 (-3.42%) | 182,280 |
| 24 May 2017 | INR | 284.9 | 289.5 | 274.1 | 275.2 | 275.2 | -8.7 (-3.06%) | 166,260 |
