| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 370.9 | 375.15 | 367.5 | 371.4 | 371.4 | +0.75 (+0.20%) | 4,377 |
| 29 Jun 2017 | INR | 375.15 | 377 | 368.5 | 370.65 | 370.65 | +0.25 (+0.07%) | 6,648 |
| 28 Jun 2017 | INR | 360.4 | 373.25 | 359.7 | 370.4 | 370.4 | +5.15 (+1.41%) | 8,718 |
| 27 Jun 2017 | INR | 380.25 | 381.9 | 364 | 365.25 | 365.25 | -10.6 (-2.82%) | 4,867 |
| 23 Jun 2017 | INR | 385.55 | 386.7 | 374 | 375.85 | 375.85 | -7.35 (-1.92%) | 5,992 |
| 22 Jun 2017 | INR | 388.95 | 393 | 381.15 | 383.2 | 383.2 | -2.1 (-0.55%) | 6,286 |
| 21 Jun 2017 | INR | 386.85 | 392.5 | 384 | 385.3 | 385.3 | -2.45 (-0.63%) | 8,413 |
| 20 Jun 2017 | INR | 388 | 392.7 | 384.5 | 387.75 | 387.75 | -0.5 (-0.13%) | 8,475 |
| 19 Jun 2017 | INR | 391.5 | 396 | 387.1 | 388.25 | 388.25 | -1.95 (-0.50%) | 5,823 |
| 16 Jun 2017 | INR | 395.05 | 399.6 | 389.5 | 390.2 | 390.2 | -7.9 (-1.98%) | 10,006 |
| 15 Jun 2017 | INR | 396.05 | 403 | 396 | 398.1 | 398.1 | +3.5 (+0.89%) | 22,378 |
| 14 Jun 2017 | INR | 394.7 | 396.7 | 380 | 394.6 | 394.6 | -0.1 (-0.03%) | 10,970 |
| 13 Jun 2017 | INR | 393 | 405 | 393 | 394.7 | 394.7 | +4.2 (+1.08%) | 5,773 |
| 12 Jun 2017 | INR | 389 | 405.95 | 388 | 390.5 | 390.5 | +0.55 (+0.14%) | 22,427 |
| 9 Jun 2017 | INR | 391.9 | 395.35 | 386.55 | 389.95 | 389.95 | +1.3 (+0.33%) | 9,935 |
| 8 Jun 2017 | INR | 395 | 396.5 | 388 | 388.65 | 388.65 | -3.3 (-0.84%) | 5,523 |
| 7 Jun 2017 | INR | 391.3 | 409.4 | 391.2 | 391.95 | 391.95 | +0.7 (+0.18%) | 12,797 |
| 6 Jun 2017 | INR | 395 | 402.05 | 390 | 391.25 | 391.25 | -6.35 (-1.60%) | 9,931 |
| 5 Jun 2017 | INR | 403.25 | 406 | 396.1 | 397.6 | 397.6 | +2.05 (+0.52%) | 6,827 |
| 2 Jun 2017 | INR | 397.9 | 411.9 | 394.05 | 395.55 | 395.55 | +0.3 (+0.08%) | 14,389 |
| 1 Jun 2017 | INR | 394 | 404.2 | 394 | 395.25 | 395.25 | +5.9 (+1.52%) | 12,753 |
| 31 May 2017 | INR | 386 | 395.95 | 383 | 389.35 | 389.35 | +6.1 (+1.59%) | 13,649 |
| 30 May 2017 | INR | 391 | 391 | 380 | 383.25 | 383.25 | -7.85 (-2.01%) | 9,950 |
| 29 May 2017 | INR | 415 | 416 | 386.05 | 391.1 | 391.1 | -15.2 (-3.74%) | 22,472 |
| 26 May 2017 | INR | 398 | 416 | 397 | 406.3 | 406.3 | +11 (+2.78%) | 15,479 |
| 25 May 2017 | INR | 388 | 404 | 388 | 395.3 | 395.3 | +7.25 (+1.87%) | 9,054 |
| 24 May 2017 | INR | 401.6 | 405 | 386 | 388.05 | 388.05 | -13.95 (-3.47%) | 13,799 |
| 23 May 2017 | INR | 418.6 | 418.6 | 390 | 402 | 402 | -12.9 (-3.11%) | 28,423 |
| 22 May 2017 | INR | 421.9 | 427 | 413 | 414.9 | 414.9 | -3.15 (-0.75%) | 5,100 |
| 19 May 2017 | INR | 417 | 428.35 | 417 | 418.05 | 418.05 | -3.35 (-0.79%) | 12,680 |
