| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 383.45 | 393.8 | 381 | 386.1 | 193.05 | +0.7 (+0.18%) | 2,915 |
| 29 Jun 2017 | INR | 388 | 396 | 380.55 | 385.4 | 192.7 | -0.05 (-0.01%) | 3,204 |
| 28 Jun 2017 | INR | 381.1 | 389.7 | 381.1 | 385.45 | 192.725 | -1.1 (-0.28%) | 5,354 |
| 27 Jun 2017 | INR | 391 | 392.3 | 385 | 386.55 | 193.275 | -3.45 (-0.88%) | 4,647 |
| 23 Jun 2017 | INR | 391.55 | 395.3 | 382.8 | 390 | 195 | -6.4 (-1.61%) | 4,851 |
| 22 Jun 2017 | INR | 399.65 | 401.25 | 386.8 | 396.4 | 198.2 | +0.65 (+0.16%) | 14,462 |
| 21 Jun 2017 | INR | 406.05 | 408.2 | 392 | 395.75 | 197.875 | -7.9 (-1.96%) | 17,423 |
| 20 Jun 2017 | INR | 390 | 411.45 | 390 | 403.65 | 201.825 | +13.6 (+3.49%) | 57,541 |
| 19 Jun 2017 | INR | 374.7 | 393.55 | 368.75 | 390.05 | 195.025 | +23.95 (+6.54%) | 67,372 |
| 16 Jun 2017 | INR | 361 | 367 | 361 | 366.1 | 183.05 | +4 (+1.10%) | 19,233 |
| 15 Jun 2017 | INR | 359.7 | 364 | 355.45 | 362.1 | 181.05 | +6.15 (+1.73%) | 9,602 |
| 14 Jun 2017 | INR | 359.15 | 359.15 | 355 | 355.95 | 177.975 | -1.45 (-0.41%) | 1,460 |
| 13 Jun 2017 | INR | 352.85 | 360.1 | 352.8 | 357.4 | 178.7 | +6.55 (+1.87%) | 36,564 |
| 12 Jun 2017 | INR | 343.25 | 354.85 | 343 | 350.85 | 175.425 | +5.2 (+1.50%) | 23,369 |
| 9 Jun 2017 | INR | 340 | 349 | 339.8 | 345.65 | 172.825 | +7.1 (+2.10%) | 32,393 |
| 8 Jun 2017 | INR | 339.1 | 345.9 | 337.9 | 338.55 | 169.275 | +1.9 (+0.56%) | 11,924 |
| 7 Jun 2017 | INR | 341.3 | 343 | 335.5 | 336.65 | 168.325 | -4.65 (-1.36%) | 20,726 |
| 6 Jun 2017 | INR | 344.25 | 346.7 | 338.35 | 341.3 | 170.65 | +1.35 (+0.40%) | 10,653 |
| 5 Jun 2017 | INR | 338.75 | 343.9 | 336 | 339.95 | 169.975 | +5.25 (+1.57%) | 755 |
| 2 Jun 2017 | INR | 341 | 341.3 | 333 | 334.7 | 167.35 | -3.45 (-1.02%) | 24,824 |
| 1 Jun 2017 | INR | 345.45 | 348.8 | 337 | 338.15 | 169.075 | -10.45 (-3.00%) | 6,303 |
| 31 May 2017 | INR | 340.1 | 352 | 340.1 | 348.6 | 174.3 | +9.95 (+2.94%) | 3,737 |
| 30 May 2017 | INR | 337.2 | 340.75 | 337 | 338.65 | 169.325 | +1.45 (+0.43%) | 2,071 |
| 29 May 2017 | INR | 351 | 354 | 337 | 337.2 | 168.6 | -13.1 (-3.74%) | 10,193 |
| 26 May 2017 | INR | 345 | 362.65 | 345 | 350.3 | 175.15 | +7.25 (+2.11%) | 26,398 |
| 25 May 2017 | INR | 340 | 348.5 | 339.1 | 343.05 | 171.525 | +5.3 (+1.57%) | 2,863 |
| 24 May 2017 | INR | 341.05 | 346.9 | 333.65 | 337.75 | 168.875 | -5.45 (-1.59%) | 2,669 |
| 23 May 2017 | INR | 330.05 | 356.9 | 323.7 | 343.2 | 171.6 | +10.55 (+3.17%) | 39,948 |
| 22 May 2017 | INR | 338.05 | 340 | 332.4 | 332.65 | 166.325 | -1.95 (-0.58%) | 1,119 |
| 19 May 2017 | INR | 345.7 | 346.95 | 332 | 334.6 | 167.3 | -7.3 (-2.14%) | 2,447 |
