| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 367.5 | 378.5 | 367.5 | 375.45 | 375.45 | +4.05 (+1.09%) | 833 |
| 29 Jun 2017 | INR | 370.7 | 375.7 | 366.1 | 371.4 | 371.4 | +3.1 (+0.84%) | 1,822 |
| 28 Jun 2017 | INR | 367 | 369.9 | 367 | 368.3 | 368.3 | -2.4 (-0.65%) | 1,244 |
| 27 Jun 2017 | INR | 367 | 375 | 366.7 | 370.7 | 370.7 | -1.75 (-0.47%) | 1,467 |
| 23 Jun 2017 | INR | 372.55 | 376.3 | 371 | 372.45 | 372.45 | -1.5 (-0.40%) | 1,110 |
| 22 Jun 2017 | INR | 374 | 385.95 | 371 | 373.95 | 373.95 | +2.05 (+0.55%) | 2,698 |
| 21 Jun 2017 | INR | 369 | 375.9 | 366.05 | 371.9 | 371.9 | +3 (+0.81%) | 1,161 |
| 20 Jun 2017 | INR | 367.05 | 378.4 | 364.2 | 368.9 | 368.9 | +1.65 (+0.45%) | 2,496 |
| 19 Jun 2017 | INR | 370.5 | 370.5 | 367.05 | 367.25 | 367.25 | -3.3 (-0.89%) | 1,430 |
| 16 Jun 2017 | INR | 370.15 | 378.8 | 369.1 | 370.55 | 370.55 | +1.7 (+0.46%) | 2,808 |
| 15 Jun 2017 | INR | 374.35 | 387.7 | 367.9 | 368.85 | 368.85 | -8.7 (-2.30%) | 14,932 |
| 14 Jun 2017 | INR | 384.5 | 393 | 374 | 377.55 | 377.55 | +1.8 (+0.48%) | 19,000 |
| 13 Jun 2017 | INR | 390 | 394.6 | 373.05 | 375.75 | 375.75 | -15.3 (-3.91%) | 26,745 |
| 12 Jun 2017 | INR | 337 | 395.1 | 337 | 391.05 | 391.05 | +61.8 (+18.77%) | 119,795 |
| 9 Jun 2017 | INR | 324.15 | 333.3 | 321.3 | 329.25 | 329.25 | -2.55 (-0.77%) | 1,105 |
| 8 Jun 2017 | INR | 323.75 | 332 | 323.05 | 331.8 | 331.8 | +5.8 (+1.78%) | 1,090 |
| 7 Jun 2017 | INR | 321.55 | 330 | 321.55 | 326 | 326 | +6 (+1.88%) | 1,277 |
| 6 Jun 2017 | INR | 321.9 | 324.9 | 316.5 | 320 | 320 | -2.25 (-0.70%) | 401 |
| 5 Jun 2017 | INR | 322 | 322.8 | 319.5 | 322.25 | 322.25 | +2.25 (+0.70%) | 256 |
| 2 Jun 2017 | INR | 324 | 328 | 315 | 320 | 320 | -1.65 (-0.51%) | 1,190 |
| 1 Jun 2017 | INR | 329.3 | 329.3 | 318.5 | 321.65 | 321.65 | -0.4 (-0.12%) | 188 |
| 31 May 2017 | INR | 317 | 322.05 | 317 | 322.05 | 322.05 | +4.1 (+1.29%) | 602 |
| 30 May 2017 | INR | 316.1 | 324.4 | 314.9 | 317.95 | 317.95 | -4.85 (-1.50%) | 69 |
| 29 May 2017 | INR | 302.6 | 332 | 302 | 322.8 | 322.8 | -1.2 (-0.37%) | 297 |
| 26 May 2017 | INR | 319.5 | 324.5 | 319.5 | 324 | 324 | +11.55 (+3.70%) | 100 |
| 25 May 2017 | INR | 324 | 324.9 | 312 | 312.45 | 312.45 | -14.75 (-4.51%) | 551 |
| 24 May 2017 | INR | 329.95 | 331 | 327.2 | 327.2 | 327.2 | +0.2 (+0.06%) | 439 |
| 23 May 2017 | INR | 326.2 | 327 | 326.2 | 327 | 327 | -8 (-2.39%) | 589 |
| 22 May 2017 | INR | 326.05 | 339.8 | 326 | 335 | 335 | +8 (+2.45%) | 307 |
| 19 May 2017 | INR | 326.9 | 327 | 326.9 | 327 | 327 | -6 (-1.80%) | 1,093 |
