| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 420.8 | 433 | 420 | 423.75 | 423.75 | -1.55 (-0.36%) | 10,996 |
| 27 Jun 2017 | INR | 437.05 | 437.9 | 422.2 | 425.3 | 425.3 | -10.7 (-2.45%) | 26,040 |
| 23 Jun 2017 | INR | 450 | 450 | 432.5 | 436 | 436 | -13.6 (-3.02%) | 23,615 |
| 22 Jun 2017 | INR | 449 | 458.6 | 446 | 449.6 | 449.6 | +3.75 (+0.84%) | 45,289 |
| 21 Jun 2017 | INR | 443 | 451.65 | 436.15 | 445.85 | 445.85 | +3.1 (+0.70%) | 17,211 |
| 20 Jun 2017 | INR | 441.75 | 447.05 | 436.95 | 442.75 | 442.75 | +3.45 (+0.79%) | 24,672 |
| 19 Jun 2017 | INR | 448.3 | 448.45 | 435.1 | 439.3 | 439.3 | -5.2 (-1.17%) | 28,190 |
| 16 Jun 2017 | INR | 445 | 454 | 442 | 444.5 | 444.5 | -1.1 (-0.25%) | 30,927 |
| 15 Jun 2017 | INR | 440 | 454.4 | 438.05 | 445.6 | 445.6 | +6.35 (+1.45%) | 39,254 |
| 14 Jun 2017 | INR | 445.55 | 454 | 435.45 | 439.25 | 439.25 | -5.7 (-1.28%) | 34,919 |
| 13 Jun 2017 | INR | 446 | 459 | 437.75 | 444.95 | 444.95 | +0.3 (+0.07%) | 103,117 |
| 12 Jun 2017 | INR | 431 | 447.05 | 431 | 444.65 | 444.65 | +17.9 (+4.19%) | 78,872 |
| 9 Jun 2017 | INR | 406.85 | 440 | 406 | 426.75 | 426.75 | +17.9 (+4.38%) | 62,829 |
| 8 Jun 2017 | INR | 407.9 | 410.6 | 405.75 | 408.85 | 408.85 | +3.15 (+0.78%) | 18,845 |
| 7 Jun 2017 | INR | 399.9 | 411.35 | 399.9 | 405.7 | 405.7 | +5.8 (+1.45%) | 65,931 |
| 6 Jun 2017 | INR | 401.95 | 405.85 | 397.05 | 399.9 | 399.9 | +0.9 (+0.23%) | 14,939 |
| 5 Jun 2017 | INR | 408 | 408 | 397.25 | 399 | 399 | -4.7 (-1.16%) | 25,841 |
| 2 Jun 2017 | INR | 396.05 | 408 | 392.5 | 403.7 | 403.7 | +10.4 (+2.64%) | 30,661 |
| 1 Jun 2017 | INR | 387 | 399.9 | 387 | 393.3 | 393.3 | -1.8 (-0.46%) | 17,370 |
| 31 May 2017 | INR | 388.6 | 401 | 388.6 | 395.1 | 395.1 | +4.3 (+1.10%) | 22,586 |
| 30 May 2017 | INR | 391.05 | 398.95 | 388.6 | 390.8 | 390.8 | -3.05 (-0.77%) | 15,918 |
| 29 May 2017 | INR | 394.9 | 398 | 390.1 | 393.85 | 393.85 | -1.2 (-0.30%) | 16,214 |
| 26 May 2017 | INR | 393.4 | 398.5 | 391.5 | 395.05 | 395.05 | +1.1 (+0.28%) | 16,448 |
| 25 May 2017 | INR | 402 | 406.9 | 390 | 393.95 | 393.95 | -5.1 (-1.28%) | 31,565 |
| 24 May 2017 | INR | 382.65 | 403.6 | 379 | 399.05 | 399.05 | +18.2 (+4.78%) | 46,273 |
| 23 May 2017 | INR | 390 | 390.25 | 377.45 | 380.85 | 380.85 | -7.85 (-2.02%) | 32,109 |
| 22 May 2017 | INR | 402.2 | 404 | 387 | 388.7 | 388.7 | -8.15 (-2.05%) | 24,530 |
| 19 May 2017 | INR | 413.45 | 414 | 390.35 | 396.85 | 396.85 | -13.85 (-3.37%) | 25,200 |
| 18 May 2017 | INR | 413.4 | 416.8 | 408.25 | 410.7 | 410.7 | -8.2 (-1.96%) | 11,682 |
| 17 May 2017 | INR | 415.1 | 421.35 | 415.05 | 418.9 | 418.9 | +0.7 (+0.17%) | 10,316 |
