| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 357 | 361.95 | 356.4 | 360.1 | 360.1 | +0.6 (+0.17%) | 65,568 |
| 29 Jun 2017 | INR | 355.05 | 363.55 | 355.05 | 359.5 | 359.5 | +2.35 (+0.66%) | 63,538 |
| 28 Jun 2017 | INR | 360 | 364.4 | 353.8 | 357.15 | 357.15 | -2.85 (-0.79%) | 61,940 |
| 27 Jun 2017 | INR | 369.25 | 370 | 358.2 | 360 | 360 | -9.25 (-2.51%) | 56,611 |
| 23 Jun 2017 | INR | 376.5 | 378.15 | 366.7 | 369.25 | 369.25 | -6.7 (-1.78%) | 116,948 |
| 22 Jun 2017 | INR | 382.7 | 387 | 374.3 | 375.95 | 375.95 | -6.5 (-1.70%) | 174,790 |
| 21 Jun 2017 | INR | 382 | 385.15 | 380 | 382.45 | 382.45 | +0.6 (+0.16%) | 85,872 |
| 20 Jun 2017 | INR | 380 | 386.8 | 379.95 | 381.85 | 381.85 | +1.9 (+0.50%) | 114,311 |
| 19 Jun 2017 | INR | 381 | 383 | 378.7 | 379.95 | 379.95 | +0.55 (+0.14%) | 63,900 |
| 16 Jun 2017 | INR | 380 | 381 | 376.7 | 379.4 | 379.4 | +0.65 (+0.17%) | 102,287 |
| 15 Jun 2017 | INR | 378.1 | 382.85 | 374.05 | 378.75 | 378.75 | +2.9 (+0.77%) | 93,946 |
| 14 Jun 2017 | INR | 376.9 | 378.7 | 374.05 | 375.85 | 375.85 | -1.05 (-0.28%) | 143,351 |
| 13 Jun 2017 | INR | 375.5 | 378.4 | 373.25 | 376.9 | 376.9 | +4.95 (+1.33%) | 116,422 |
| 12 Jun 2017 | INR | 379.75 | 379.75 | 370.15 | 371.95 | 371.95 | -7.7 (-2.03%) | 90,807 |
| 9 Jun 2017 | INR | 376.8 | 382 | 374.5 | 379.65 | 379.65 | +2.95 (+0.78%) | 163,146 |
| 8 Jun 2017 | INR | 379 | 380.15 | 375.5 | 376.7 | 376.7 | -2.65 (-0.70%) | 138,611 |
| 7 Jun 2017 | INR | 384 | 384 | 377.4 | 379.35 | 379.35 | -5.5 (-1.43%) | 183,757 |
| 6 Jun 2017 | INR | 391.25 | 394.3 | 383.75 | 384.85 | 384.85 | -6.4 (-1.64%) | 240,090 |
| 5 Jun 2017 | INR | 385.5 | 398.8 | 385.5 | 391.25 | 391.25 | +11.9 (+3.14%) | 282,002 |
| 2 Jun 2017 | INR | 382 | 383.25 | 376.6 | 379.35 | 379.35 | -0.75 (-0.20%) | 113,533 |
| 1 Jun 2017 | INR | 376.85 | 384.05 | 376.85 | 380.1 | 380.1 | +2.55 (+0.68%) | 385,414 |
| 31 May 2017 | INR | 379 | 382.5 | 376 | 377.55 | 377.55 | +0.1 (+0.03%) | 128,982 |
| 30 May 2017 | INR | 375.7 | 381.75 | 373.25 | 377.45 | 377.45 | +0.85 (+0.23%) | 164,230 |
| 29 May 2017 | INR | 383.7 | 384.05 | 373.6 | 376.6 | 376.6 | -3.4 (-0.89%) | 162,485 |
| 26 May 2017 | INR | 374 | 382 | 371.75 | 380 | 380 | +7.7 (+2.07%) | 138,316 |
| 25 May 2017 | INR | 367.5 | 376.9 | 367.45 | 372.3 | 372.3 | +5 (+1.36%) | 91,818 |
| 24 May 2017 | INR | 377.3 | 378.65 | 364.1 | 367.3 | 367.3 | -9.2 (-2.44%) | 138,239 |
| 23 May 2017 | INR | 383 | 384.9 | 369.5 | 376.5 | 376.5 | -3.2 (-0.84%) | 95,818 |
| 22 May 2017 | INR | 380.8 | 386.5 | 378.4 | 379.7 | 379.7 | +3.05 (+0.81%) | 167,698 |
| 19 May 2017 | INR | 393.7 | 394.4 | 373 | 376.65 | 376.65 | -12.45 (-3.20%) | 149,050 |
