| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 395.85 | 395.85 | 386.3 | 389.85 | 389.85 | -3 (-0.76%) | 4,544 |
| 29 Jun 2017 | INR | 388.5 | 395 | 387.1 | 392.85 | 392.85 | +9.85 (+2.57%) | 12,904 |
| 28 Jun 2017 | INR | 364.75 | 390.05 | 364 | 383 | 383 | +19.75 (+5.44%) | 20,893 |
| 27 Jun 2017 | INR | 380.15 | 380.15 | 362.1 | 363.25 | 363.25 | -13.45 (-3.57%) | 8,912 |
| 23 Jun 2017 | INR | 386 | 387.6 | 370 | 376.7 | 376.7 | -8.65 (-2.24%) | 9,129 |
| 22 Jun 2017 | INR | 391.45 | 396.95 | 382.8 | 385.35 | 385.35 | -3.75 (-0.96%) | 10,447 |
| 21 Jun 2017 | INR | 389 | 391 | 386.85 | 389.1 | 389.1 | -1.3 (-0.33%) | 2,491 |
| 20 Jun 2017 | INR | 393 | 393 | 389.15 | 390.4 | 390.4 | -2.3 (-0.59%) | 2,262 |
| 19 Jun 2017 | INR | 398.65 | 398.65 | 390.95 | 392.7 | 392.7 | -3.5 (-0.88%) | 3,519 |
| 16 Jun 2017 | INR | 396.95 | 399.5 | 395 | 396.2 | 396.2 | -0.5 (-0.13%) | 3,118 |
| 15 Jun 2017 | INR | 396 | 397.55 | 390 | 396.7 | 396.7 | +3.6 (+0.92%) | 3,422 |
| 14 Jun 2017 | INR | 398 | 399.65 | 390 | 393.1 | 393.1 | -4.5 (-1.13%) | 2,789 |
| 13 Jun 2017 | INR | 396.1 | 403 | 396.1 | 397.6 | 397.6 | -0.8 (-0.20%) | 2,637 |
| 12 Jun 2017 | INR | 397.9 | 401 | 396 | 398.4 | 398.4 | +0.95 (+0.24%) | 4,273 |
| 9 Jun 2017 | INR | 398 | 401 | 396.1 | 397.45 | 397.45 | +0.2 (+0.05%) | 3,518 |
| 8 Jun 2017 | INR | 404.75 | 404.75 | 396.1 | 397.25 | 397.25 | -1.45 (-0.36%) | 3,787 |
| 7 Jun 2017 | INR | 398 | 401.8 | 396 | 398.7 | 398.7 | -0.9 (-0.23%) | 3,178 |
| 6 Jun 2017 | INR | 404.45 | 404.45 | 396.15 | 399.6 | 399.6 | -2.65 (-0.66%) | 4,535 |
| 5 Jun 2017 | INR | 408 | 408 | 401.95 | 402.25 | 402.25 | +1.35 (+0.34%) | 3,070 |
| 2 Jun 2017 | INR | 405.5 | 405.5 | 400 | 400.9 | 400.9 | -1.7 (-0.42%) | 3,040 |
| 1 Jun 2017 | INR | 397 | 406.4 | 395.2 | 402.6 | 402.6 | +6.4 (+1.62%) | 8,533 |
| 31 May 2017 | INR | 378.75 | 399 | 378.55 | 396.2 | 396.2 | +14.75 (+3.87%) | 6,489 |
| 30 May 2017 | INR | 383.4 | 384.65 | 376 | 381.45 | 381.45 | -3.55 (-0.92%) | 3,716 |
| 29 May 2017 | INR | 388.6 | 395 | 382.1 | 385 | 385 | -5.85 (-1.50%) | 6,520 |
| 26 May 2017 | INR | 377.1 | 394 | 377 | 390.85 | 390.85 | +16.35 (+4.37%) | 17,165 |
| 25 May 2017 | INR | 379.45 | 379.5 | 371.2 | 374.5 | 374.5 | -0.1 (-0.03%) | 8,604 |
| 24 May 2017 | INR | 379 | 384.9 | 373.25 | 374.6 | 374.6 | -4.85 (-1.28%) | 7,851 |
| 23 May 2017 | INR | 388.5 | 389 | 370 | 379.45 | 379.45 | -9.65 (-2.48%) | 19,164 |
| 22 May 2017 | INR | 396 | 401.5 | 385.25 | 389.1 | 389.1 | -4.6 (-1.17%) | 10,369 |
| 19 May 2017 | INR | 395 | 406.7 | 392.15 | 393.7 | 393.7 | +1.8 (+0.46%) | 11,203 |
