| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 305.2 | 310.95 | 301.2 | 309.4 | 309.4 | +3.9 (+1.28%) | 215,171 |
| 29 Jun 2017 | INR | 300.75 | 307.95 | 300.75 | 305.5 | 305.5 | +6.8 (+2.28%) | 170,019 |
| 28 Jun 2017 | INR | 298.1 | 304.65 | 297.15 | 298.7 | 298.7 | -0.15 (-0.05%) | 194,525 |
| 27 Jun 2017 | INR | 312.65 | 312.65 | 296.25 | 298.85 | 298.85 | -11.05 (-3.57%) | 323,864 |
| 23 Jun 2017 | INR | 317 | 318 | 307.4 | 309.9 | 309.9 | -7.1 (-2.24%) | 217,825 |
| 22 Jun 2017 | INR | 324.6 | 329 | 314.3 | 317 | 317 | -7.3 (-2.25%) | 155,212 |
| 21 Jun 2017 | INR | 331 | 333.5 | 323.5 | 324.3 | 324.3 | -5.15 (-1.56%) | 225,172 |
| 20 Jun 2017 | INR | 323.9 | 331.2 | 320.05 | 329.45 | 329.45 | +7.95 (+2.47%) | 346,064 |
| 19 Jun 2017 | INR | 328.7 | 334 | 317.55 | 321.5 | 321.5 | -3.25 (-1.00%) | 493,900 |
| 16 Jun 2017 | INR | 306 | 327.2 | 305.05 | 324.75 | 324.75 | +20.75 (+6.83%) | 779,738 |
| 15 Jun 2017 | INR | 297 | 308.2 | 295.25 | 304 | 304 | +7.8 (+2.63%) | 315,282 |
| 14 Jun 2017 | INR | 291.6 | 301.5 | 291.6 | 296.2 | 296.2 | -1.2 (-0.40%) | 107,819 |
| 13 Jun 2017 | INR | 301 | 303.4 | 296 | 297.4 | 297.4 | -1.85 (-0.62%) | 181,039 |
| 12 Jun 2017 | INR | 296 | 312.8 | 291.2 | 299.25 | 299.25 | +1.4 (+0.47%) | 593,193 |
| 9 Jun 2017 | INR | 301.55 | 302.15 | 293.4 | 297.85 | 297.85 | -3.4 (-1.13%) | 157,259 |
| 8 Jun 2017 | INR | 304 | 304.15 | 300.55 | 301.25 | 301.25 | -0.65 (-0.22%) | 66,520 |
| 7 Jun 2017 | INR | 301 | 306 | 300.75 | 301.9 | 301.9 | +1.15 (+0.38%) | 92,323 |
| 6 Jun 2017 | INR | 305.5 | 308 | 300 | 300.75 | 300.75 | -5.15 (-1.68%) | 69,802 |
| 5 Jun 2017 | INR | 310 | 310 | 304.25 | 305.9 | 305.9 | -3.2 (-1.04%) | 103,855 |
| 2 Jun 2017 | INR | 309 | 311.95 | 303.15 | 309.1 | 309.1 | +3.2 (+1.05%) | 124,068 |
| 1 Jun 2017 | INR | 307 | 310.5 | 305 | 305.9 | 305.9 | -1.55 (-0.50%) | 111,881 |
| 31 May 2017 | INR | 303 | 311.65 | 303 | 307.45 | 307.45 | +3.3 (+1.08%) | 145,533 |
| 30 May 2017 | INR | 299.7 | 308.75 | 290.35 | 304.15 | 304.15 | +4.75 (+1.59%) | 159,935 |
| 29 May 2017 | INR | 311.1 | 313.4 | 298.1 | 299.4 | 299.4 | -10.25 (-3.31%) | 166,115 |
| 26 May 2017 | INR | 315 | 321.55 | 308.3 | 309.65 | 309.65 | -5.05 (-1.60%) | 203,943 |
| 25 May 2017 | INR | 304 | 319.1 | 304 | 314.7 | 314.7 | +13.55 (+4.50%) | 220,254 |
| 24 May 2017 | INR | 305.5 | 314.4 | 300 | 301.15 | 301.15 | -4.65 (-1.52%) | 217,232 |
| 23 May 2017 | INR | 318.05 | 318.4 | 302.9 | 305.8 | 305.8 | -8.45 (-2.69%) | 228,504 |
| 22 May 2017 | INR | 321.25 | 326.8 | 312.6 | 314.25 | 314.25 | -7 (-2.18%) | 207,014 |
| 19 May 2017 | INR | 340 | 343.85 | 310.7 | 321.25 | 321.25 | -19.3 (-5.67%) | 398,554 |
