| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 304.75 | 311.4 | 301.15 | 309.55 | 309.55 | +4.35 (+1.43%) | 1,481,750 |
| 29 Jun 2017 | INR | 301.5 | 308.2 | 300.55 | 305.2 | 305.2 | +6.3 (+2.11%) | 2,087,669 |
| 28 Jun 2017 | INR | 298 | 304.65 | 296.4 | 298.9 | 298.9 | -0.05 (-0.02%) | 1,198,799 |
| 27 Jun 2017 | INR | 312.4 | 312.4 | 296.1 | 298.95 | 298.95 | -11.35 (-3.66%) | 1,433,701 |
| 23 Jun 2017 | INR | 317.8 | 318.5 | 307.25 | 310.3 | 310.3 | -6.5 (-2.05%) | 1,317,328 |
| 22 Jun 2017 | INR | 326.8 | 329.2 | 313.9 | 316.8 | 316.8 | -7.4 (-2.28%) | 1,221,479 |
| 21 Jun 2017 | INR | 329.1 | 333.2 | 323.1 | 324.2 | 324.2 | -5.05 (-1.53%) | 1,780,676 |
| 20 Jun 2017 | INR | 322 | 331 | 319.95 | 329.25 | 329.25 | +8 (+2.49%) | 2,980,961 |
| 19 Jun 2017 | INR | 328.75 | 334 | 317.1 | 321.25 | 321.25 | -3.3 (-1.02%) | 3,966,030 |
| 16 Jun 2017 | INR | 304.45 | 327 | 304.45 | 324.55 | 324.55 | +20.5 (+6.74%) | 5,849,094 |
| 15 Jun 2017 | INR | 295.8 | 308.1 | 295.8 | 304.05 | 304.05 | +7.9 (+2.67%) | 2,337,061 |
| 14 Jun 2017 | INR | 297.8 | 301.65 | 295 | 296.15 | 296.15 | -0.9 (-0.30%) | 785,223 |
| 13 Jun 2017 | INR | 299.1 | 303 | 295.5 | 297.05 | 297.05 | -2.05 (-0.69%) | 1,322,188 |
| 12 Jun 2017 | INR | 295 | 312.9 | 291 | 299.1 | 299.1 | +1.3 (+0.44%) | 4,005,448 |
| 9 Jun 2017 | INR | 300.75 | 302.2 | 293.05 | 297.8 | 297.8 | -2.95 (-0.98%) | 1,157,807 |
| 8 Jun 2017 | INR | 303 | 304.25 | 300.25 | 300.75 | 300.75 | -0.95 (-0.31%) | 554,882 |
| 7 Jun 2017 | INR | 301.6 | 305.9 | 300.7 | 301.7 | 301.7 | +1.15 (+0.38%) | 525,612 |
| 6 Jun 2017 | INR | 305.7 | 308 | 300.05 | 300.55 | 300.55 | -4.7 (-1.54%) | 646,866 |
| 5 Jun 2017 | INR | 310 | 310.5 | 303.95 | 305.25 | 305.25 | -3.75 (-1.21%) | 914,708 |
| 2 Jun 2017 | INR | 308.95 | 311.9 | 303 | 309 | 309 | +2.8 (+0.91%) | 883,782 |
| 1 Jun 2017 | INR | 307.75 | 310.3 | 305 | 306.2 | 306.2 | -1.15 (-0.37%) | 632,907 |
| 31 May 2017 | INR | 305.95 | 311.9 | 303.6 | 307.35 | 307.35 | +3.35 (+1.10%) | 1,018,577 |
| 30 May 2017 | INR | 298.9 | 309 | 290 | 304 | 304 | +4.85 (+1.62%) | 1,147,851 |
| 29 May 2017 | INR | 310.1 | 313.45 | 297.6 | 299.15 | 299.15 | -10.45 (-3.38%) | 964,844 |
| 26 May 2017 | INR | 314.1 | 321.7 | 308.05 | 309.6 | 309.6 | -4.5 (-1.43%) | 1,310,665 |
| 25 May 2017 | INR | 304.4 | 319.5 | 303.75 | 314.1 | 314.1 | +12.95 (+4.30%) | 2,558,377 |
| 24 May 2017 | INR | 305 | 313.95 | 300 | 301.15 | 301.15 | -4.3 (-1.41%) | 1,337,092 |
| 23 May 2017 | INR | 319.8 | 319.8 | 303.1 | 305.45 | 305.45 | -8.75 (-2.78%) | 1,791,254 |
| 22 May 2017 | INR | 321.5 | 327 | 312.3 | 314.2 | 314.2 | -6.45 (-2.01%) | 1,151,816 |
| 19 May 2017 | INR | 342 | 343.55 | 310.55 | 320.65 | 320.65 | -19.5 (-5.73%) | 3,841,632 |
