| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 364.05 | 365 | 361.9 | 362.25 | 362.25 | -3.35 (-0.92%) | 1,630 |
| 29 Jun 2017 | INR | 366 | 370.9 | 364.1 | 365.6 | 365.6 | -0.2 (-0.05%) | 966 |
| 28 Jun 2017 | INR | 370.7 | 370.7 | 363 | 365.8 | 365.8 | -0.4 (-0.11%) | 812 |
| 27 Jun 2017 | INR | 377 | 381 | 364.55 | 366.2 | 366.2 | +0.45 (+0.12%) | 5,712 |
| 23 Jun 2017 | INR | 374.5 | 376.5 | 364.5 | 365.75 | 365.75 | -4.5 (-1.22%) | 2,347 |
| 22 Jun 2017 | INR | 365.1 | 377.05 | 365.1 | 370.25 | 370.25 | +9.45 (+2.62%) | 6,533 |
| 21 Jun 2017 | INR | 362 | 363.05 | 356.1 | 360.8 | 360.8 | -1.9 (-0.52%) | 1,847 |
| 20 Jun 2017 | INR | 364.2 | 367 | 361.5 | 362.7 | 362.7 | -1.5 (-0.41%) | 125,965 |
| 19 Jun 2017 | INR | 364.9 | 365 | 362.55 | 364.2 | 364.2 | -0.75 (-0.21%) | 1,857 |
| 16 Jun 2017 | INR | 362 | 365 | 361 | 364.95 | 364.95 | +2.55 (+0.70%) | 1,548 |
| 15 Jun 2017 | INR | 365 | 368.15 | 360.85 | 362.4 | 362.4 | -3.4 (-0.93%) | 1,738 |
| 14 Jun 2017 | INR | 365.55 | 368.1 | 363.4 | 365.8 | 365.8 | -1.95 (-0.53%) | 1,532 |
| 13 Jun 2017 | INR | 370 | 379.6 | 364.15 | 367.75 | 367.75 | +3.55 (+0.97%) | 3,528 |
| 12 Jun 2017 | INR | 369.9 | 370 | 361.95 | 364.2 | 364.2 | -2.1 (-0.57%) | 1,414 |
| 9 Jun 2017 | INR | 368 | 370.7 | 365 | 366.3 | 366.3 | -2.65 (-0.72%) | 2,664 |
| 8 Jun 2017 | INR | 366.05 | 376.2 | 366.05 | 368.95 | 368.95 | 0.0 (0.0%) | 1,259 |
| 7 Jun 2017 | INR | 364.75 | 371.25 | 360 | 368.95 | 368.95 | +8 (+2.22%) | 932 |
| 6 Jun 2017 | INR | 370 | 370 | 357.2 | 360.95 | 360.95 | -6.7 (-1.82%) | 1,743 |
| 5 Jun 2017 | INR | 367 | 370.55 | 362.6 | 367.65 | 367.65 | +1.75 (+0.48%) | 1,727 |
| 2 Jun 2017 | INR | 365.7 | 370 | 359 | 365.9 | 365.9 | +2.45 (+0.67%) | 2,818 |
| 1 Jun 2017 | INR | 352.65 | 365.7 | 351.1 | 363.45 | 363.45 | +8.4 (+2.37%) | 7,907 |
| 31 May 2017 | INR | 364 | 364 | 353.7 | 355.05 | 355.05 | -9.5 (-2.61%) | 4,415 |
| 30 May 2017 | INR | 360.65 | 374 | 360 | 364.55 | 364.55 | -0.15 (-0.04%) | 1,840 |
| 29 May 2017 | INR | 370 | 374.75 | 364 | 364.7 | 364.7 | -5 (-1.35%) | 1,892 |
| 26 May 2017 | INR | 377.4 | 377.4 | 369.2 | 369.7 | 369.7 | -3.3 (-0.88%) | 1,629 |
| 25 May 2017 | INR | 373.75 | 375.2 | 367.1 | 373 | 373 | -6.15 (-1.62%) | 3,983 |
| 24 May 2017 | INR | 375 | 383.35 | 375 | 379.15 | 379.15 | +1 (+0.26%) | 1,870 |
| 23 May 2017 | INR | 378 | 389.8 | 374 | 378.15 | 378.15 | -2 (-0.53%) | 5,379 |
| 22 May 2017 | INR | 383.75 | 383.75 | 379 | 380.15 | 380.15 | -2.2 (-0.58%) | 919 |
| 19 May 2017 | INR | 388 | 397.5 | 378.15 | 382.35 | 382.35 | -5.5 (-1.42%) | 3,101 |
