| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 379.55 | 388 | 378.25 | 384.8 | 384.8 | +0.35 (+0.09%) | 28,256 |
| 29 Jun 2017 | INR | 376.15 | 388.85 | 375.35 | 384.45 | 384.45 | +11.3 (+3.03%) | 103,004 |
| 28 Jun 2017 | INR | 378.65 | 381.75 | 370 | 373.15 | 373.15 | -7.6 (-2.00%) | 39,568 |
| 27 Jun 2017 | INR | 384.25 | 391.5 | 379 | 380.75 | 380.75 | -1.6 (-0.42%) | 27,335 |
| 23 Jun 2017 | INR | 392.2 | 394.35 | 380.35 | 382.35 | 382.35 | -8.2 (-2.10%) | 22,994 |
| 22 Jun 2017 | INR | 383.05 | 397 | 383 | 390.55 | 390.55 | +7.45 (+1.94%) | 57,769 |
| 21 Jun 2017 | INR | 384 | 385.45 | 378.7 | 383.1 | 383.1 | -1.35 (-0.35%) | 20,088 |
| 20 Jun 2017 | INR | 388.5 | 389.9 | 383.25 | 384.45 | 384.45 | -3.2 (-0.83%) | 15,799 |
| 19 Jun 2017 | INR | 385.1 | 392.45 | 384.65 | 387.65 | 387.65 | +3.3 (+0.86%) | 19,036 |
| 16 Jun 2017 | INR | 385 | 394 | 381.1 | 384.35 | 384.35 | +1 (+0.26%) | 43,906 |
| 15 Jun 2017 | INR | 377.6 | 389 | 375.4 | 383.35 | 383.35 | +6.45 (+1.71%) | 24,179 |
| 14 Jun 2017 | INR | 380.5 | 383.5 | 375 | 376.9 | 376.9 | -1.15 (-0.30%) | 16,424 |
| 13 Jun 2017 | INR | 382.8 | 387.75 | 376 | 378.05 | 378.05 | -2.4 (-0.63%) | 24,832 |
| 12 Jun 2017 | INR | 387 | 392.8 | 378.3 | 380.45 | 380.45 | -9.8 (-2.51%) | 34,939 |
| 9 Jun 2017 | INR | 394.5 | 395 | 388 | 390.25 | 390.25 | -5.25 (-1.33%) | 32,141 |
| 8 Jun 2017 | INR | 386 | 404.6 | 382 | 395.5 | 395.5 | +12.15 (+3.17%) | 165,698 |
| 7 Jun 2017 | INR | 383.2 | 391.5 | 381 | 383.35 | 383.35 | +0.35 (+0.09%) | 31,541 |
| 6 Jun 2017 | INR | 391.45 | 398.3 | 378.7 | 383 | 383 | -7.25 (-1.86%) | 68,536 |
| 5 Jun 2017 | INR | 368 | 393.05 | 364 | 390.25 | 390.25 | +23.3 (+6.35%) | 81,176 |
| 2 Jun 2017 | INR | 361.8 | 370.3 | 361 | 366.95 | 366.95 | +8.2 (+2.29%) | 41,642 |
| 1 Jun 2017 | INR | 344.1 | 361 | 343.65 | 358.75 | 358.75 | +16.4 (+4.79%) | 79,793 |
| 31 May 2017 | INR | 339 | 354 | 339 | 342.35 | 342.35 | +6.65 (+1.98%) | 33,639 |
| 30 May 2017 | INR | 339.3 | 342.95 | 333 | 335.7 | 335.7 | -3.9 (-1.15%) | 20,192 |
| 29 May 2017 | INR | 353.85 | 361.6 | 337 | 339.6 | 339.6 | -13.85 (-3.92%) | 31,285 |
| 26 May 2017 | INR | 347 | 355.55 | 344.85 | 353.45 | 353.45 | +9.45 (+2.75%) | 23,547 |
| 25 May 2017 | INR | 342 | 347.95 | 340.1 | 344 | 344 | +4.7 (+1.39%) | 11,074 |
| 24 May 2017 | INR | 341 | 353.6 | 338 | 339.3 | 339.3 | -1.4 (-0.41%) | 29,911 |
| 23 May 2017 | INR | 356.5 | 358.05 | 337.85 | 340.7 | 340.7 | -14.9 (-4.19%) | 39,889 |
| 22 May 2017 | INR | 362 | 370 | 353.8 | 355.6 | 355.6 | -10.75 (-2.93%) | 26,091 |
| 19 May 2017 | INR | 368 | 374 | 359 | 366.35 | 366.35 | -2.35 (-0.64%) | 24,899 |
