| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 325 | 325 | 312 | 313.15 | 313.15 | -10.15 (-3.14%) | 9,598 |
| 29 Jun 2017 | INR | 328.3 | 328.3 | 321 | 323.3 | 323.3 | -4.55 (-1.39%) | 6,093 |
| 28 Jun 2017 | INR | 328 | 328.7 | 325.8 | 327.85 | 327.85 | -1.15 (-0.35%) | 4,294 |
| 27 Jun 2017 | INR | 339.7 | 339.7 | 327.5 | 329 | 329 | -5.9 (-1.76%) | 4,739 |
| 23 Jun 2017 | INR | 335.5 | 339 | 330.45 | 334.9 | 334.9 | +2.25 (+0.68%) | 4,676 |
| 22 Jun 2017 | INR | 335.85 | 336.85 | 332 | 332.65 | 332.65 | -1.7 (-0.51%) | 3,158 |
| 21 Jun 2017 | INR | 338 | 339.6 | 333.2 | 334.35 | 334.35 | -1.65 (-0.49%) | 3,670 |
| 20 Jun 2017 | INR | 336.4 | 338.9 | 335.15 | 336 | 336 | -0.4 (-0.12%) | 1,894 |
| 19 Jun 2017 | INR | 340.5 | 340.6 | 335.95 | 336.4 | 336.4 | -3.55 (-1.04%) | 2,713 |
| 16 Jun 2017 | INR | 340 | 345.5 | 338.15 | 339.95 | 339.95 | +2.15 (+0.64%) | 17,851 |
| 15 Jun 2017 | INR | 339 | 341 | 336.5 | 337.8 | 337.8 | +0.35 (+0.10%) | 2,536 |
| 14 Jun 2017 | INR | 336.9 | 342 | 335.35 | 337.45 | 337.45 | -0.55 (-0.16%) | 2,778 |
| 13 Jun 2017 | INR | 337.15 | 344.45 | 336 | 338 | 338 | +0.55 (+0.16%) | 1,978 |
| 12 Jun 2017 | INR | 339 | 339.1 | 335.2 | 337.45 | 337.45 | -0.7 (-0.21%) | 3,486 |
| 9 Jun 2017 | INR | 337.15 | 339.75 | 335 | 338.15 | 338.15 | +2.75 (+0.82%) | 5,984 |
| 8 Jun 2017 | INR | 340.9 | 341.85 | 335.1 | 335.4 | 335.4 | -2.65 (-0.78%) | 2,976 |
| 7 Jun 2017 | INR | 341 | 341 | 337.35 | 338.05 | 338.05 | -2.2 (-0.65%) | 1,475 |
| 6 Jun 2017 | INR | 338.05 | 341.15 | 336.9 | 340.25 | 340.25 | +2.05 (+0.61%) | 4,169 |
| 5 Jun 2017 | INR | 336.6 | 343.5 | 336.5 | 338.2 | 338.2 | +6.55 (+1.97%) | 14,926 |
| 2 Jun 2017 | INR | 331 | 332.85 | 326.65 | 331.65 | 331.65 | +1.35 (+0.41%) | 7,086 |
| 1 Jun 2017 | INR | 332 | 333.2 | 328 | 330.3 | 330.3 | -7.05 (-2.09%) | 9,779 |
| 31 May 2017 | INR | 342.55 | 343.5 | 335.5 | 337.35 | 337.35 | -1.8 (-0.53%) | 26,297 |
| 30 May 2017 | INR | 340.1 | 343 | 337 | 339.15 | 339.15 | -2.05 (-0.60%) | 11,692 |
| 29 May 2017 | INR | 335 | 344 | 334.95 | 341.2 | 341.2 | +7 (+2.09%) | 28,381 |
| 26 May 2017 | INR | 333.05 | 336 | 327.5 | 334.2 | 334.2 | +4.15 (+1.26%) | 9,844 |
| 25 May 2017 | INR | 338.15 | 343 | 327.5 | 330.05 | 330.05 | -9.05 (-2.67%) | 25,226 |
| 24 May 2017 | INR | 344.25 | 345 | 330.8 | 339.1 | 339.1 | -4.55 (-1.32%) | 14,383 |
| 23 May 2017 | INR | 348.55 | 355 | 334 | 343.65 | 343.65 | -2.2 (-0.64%) | 13,459 |
| 22 May 2017 | INR | 344 | 347 | 343 | 345.85 | 345.85 | +2.75 (+0.80%) | 7,683 |
| 19 May 2017 | INR | 349.05 | 349.75 | 340.8 | 343.1 | 343.1 | -4.9 (-1.41%) | 4,663 |
