| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 341.4 | 341.4 | 341.4 | 341.4 | 341.4 | 0.0 (0.0%) | 0 |
| 29 Jun 2017 | INR | 341.4 | 341.4 | 341.4 | 341.4 | 341.4 | +16.25 (+5.00%) | 10 |
| 28 Jun 2017 | INR | 328.8 | 328.8 | 325.15 | 325.15 | 325.15 | -4.65 (-1.41%) | 500 |
| 27 Jun 2017 | INR | 324.9 | 329.8 | 324.9 | 329.8 | 329.8 | -12.2 (-3.57%) | 153 |
| 23 Jun 2017 | INR | 334.45 | 355 | 334.4 | 342 | 342 | -10 (-2.84%) | 476 |
| 22 Jun 2017 | INR | 359.9 | 360 | 348 | 352 | 352 | +7 (+2.03%) | 325 |
| 21 Jun 2017 | INR | 352.25 | 352.25 | 318.75 | 345 | 345 | +9.5 (+2.83%) | 611 |
| 20 Jun 2017 | INR | 335.5 | 335.5 | 335.5 | 335.5 | 335.5 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | INR | 336.05 | 336.05 | 335.5 | 335.5 | 335.5 | -12.5 (-3.59%) | 115 |
| 16 Jun 2017 | INR | 348 | 348 | 348 | 348 | 348 | 0.0 (0.0%) | 0 |
| 15 Jun 2017 | INR | 331.5 | 348 | 331 | 348 | 348 | 0.0 (0.0%) | 295 |
| 14 Jun 2017 | INR | 348 | 348 | 348 | 348 | 348 | +16.45 (+4.96%) | 5 |
| 13 Jun 2017 | INR | 340.55 | 340.55 | 331.55 | 331.55 | 331.55 | -17.45 (-5%) | 554 |
| 12 Jun 2017 | INR | 363 | 363 | 343.9 | 349 | 349 | -13 (-3.59%) | 67 |
| 9 Jun 2017 | INR | 363.6 | 363.6 | 362 | 362 | 362 | -13 (-3.47%) | 222 |
| 8 Jun 2017 | INR | 366.3 | 375 | 366.3 | 375 | 375 | +8.7 (+2.38%) | 71 |
| 7 Jun 2017 | INR | 378 | 378 | 366.3 | 366.3 | 366.3 | -11.7 (-3.10%) | 60 |
| 6 Jun 2017 | INR | 365.4 | 383.6 | 365.4 | 378 | 378 | +12.6 (+3.45%) | 25 |
| 5 Jun 2017 | INR | 365.4 | 365.4 | 365.4 | 365.4 | 365.4 | +17.4 (+5.00%) | 5 |
| 2 Jun 2017 | INR | 365 | 365 | 348 | 348 | 348 | -4 (-1.14%) | 663 |
| 1 Jun 2017 | INR | 370 | 380 | 352 | 352 | 352 | -18 (-4.86%) | 154 |
| 31 May 2017 | INR | 380 | 385 | 368.6 | 370 | 370 | -18 (-4.64%) | 11,318 |
| 30 May 2017 | INR | 355 | 388.95 | 355 | 388 | 388 | +17.5 (+4.72%) | 16 |
| 29 May 2017 | INR | 390 | 400 | 370.5 | 370.5 | 370.5 | -19.5 (-5%) | 845 |
| 26 May 2017 | INR | 384 | 399 | 365.1 | 390 | 390 | +10 (+2.63%) | 754 |
| 25 May 2017 | INR | 380 | 380 | 380 | 380 | 380 | +10 (+2.70%) | 40 |
| 24 May 2017 | INR | 357.5 | 388.6 | 357 | 370 | 370 | -5 (-1.33%) | 48 |
| 23 May 2017 | INR | 346.75 | 375 | 346.75 | 375 | 375 | +10 (+2.74%) | 878 |
| 22 May 2017 | INR | 365 | 365 | 365 | 365 | 365 | 0.0 (0.0%) | 0 |
| 19 May 2017 | INR | 380.9 | 381 | 365 | 365 | 365 | -15 (-3.95%) | 100 |
