| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 340.05 | 345.9 | 336.65 | 342.65 | 342.65 | +1.05 (+0.31%) | 4,191 |
| 29 Jun 2017 | INR | 341.35 | 344.95 | 339 | 341.6 | 341.6 | +4.9 (+1.46%) | 3,251 |
| 28 Jun 2017 | INR | 345.3 | 345.3 | 334 | 336.7 | 336.7 | -4.25 (-1.25%) | 21,893 |
| 27 Jun 2017 | INR | 339.05 | 346 | 328 | 340.95 | 340.95 | -1.1 (-0.32%) | 30,931 |
| 23 Jun 2017 | INR | 341.65 | 345.1 | 339.7 | 342.05 | 342.05 | -1.1 (-0.32%) | 34,873 |
| 22 Jun 2017 | INR | 339.8 | 347.5 | 339.8 | 343.15 | 343.15 | +2.5 (+0.73%) | 6,361 |
| 21 Jun 2017 | INR | 340 | 342 | 339.25 | 340.65 | 340.65 | +0.4 (+0.12%) | 3,063 |
| 20 Jun 2017 | INR | 345.15 | 348.1 | 339.2 | 340.25 | 340.25 | -4.35 (-1.26%) | 9,619 |
| 19 Jun 2017 | INR | 338.1 | 349 | 338.1 | 344.6 | 344.6 | +6.95 (+2.06%) | 6,953 |
| 16 Jun 2017 | INR | 340 | 342.35 | 334.1 | 337.65 | 337.65 | +3.45 (+1.03%) | 15,088 |
| 15 Jun 2017 | INR | 334.45 | 340 | 333 | 334.2 | 334.2 | +0.1 (+0.03%) | 17,693 |
| 14 Jun 2017 | INR | 340 | 341 | 333.1 | 334.1 | 334.1 | -8.55 (-2.50%) | 5,911 |
| 13 Jun 2017 | INR | 339.3 | 345.95 | 339.3 | 342.65 | 342.65 | +3.8 (+1.12%) | 2,945 |
| 12 Jun 2017 | INR | 346.8 | 346.8 | 337.5 | 338.85 | 338.85 | -6.25 (-1.81%) | 1,512 |
| 9 Jun 2017 | INR | 341.35 | 348 | 337.25 | 345.1 | 345.1 | +4.6 (+1.35%) | 6,680 |
| 8 Jun 2017 | INR | 340.05 | 344 | 336.15 | 340.5 | 340.5 | +2.25 (+0.67%) | 9,096 |
| 7 Jun 2017 | INR | 342.85 | 343 | 336.1 | 338.25 | 338.25 | -3.65 (-1.07%) | 10,790 |
| 6 Jun 2017 | INR | 346.9 | 347 | 337.1 | 341.9 | 341.9 | -4.8 (-1.38%) | 4,924 |
| 5 Jun 2017 | INR | 350.4 | 350.7 | 344 | 346.7 | 346.7 | -2.6 (-0.74%) | 8,472 |
| 2 Jun 2017 | INR | 356.3 | 356.45 | 346.8 | 349.3 | 349.3 | -5.1 (-1.44%) | 7,493 |
| 1 Jun 2017 | INR | 357.5 | 362 | 352.05 | 354.4 | 354.4 | -4.2 (-1.17%) | 1,207,434 |
| 31 May 2017 | INR | 345.9 | 365 | 336.05 | 358.6 | 358.6 | +13.1 (+3.79%) | 8,389 |
| 30 May 2017 | INR | 345.95 | 346.65 | 340.2 | 345.5 | 345.5 | -1.95 (-0.56%) | 5,614 |
| 29 May 2017 | INR | 359.9 | 359.9 | 345.3 | 347.45 | 347.45 | -12.45 (-3.46%) | 7,997 |
| 26 May 2017 | INR | 358 | 364 | 355 | 359.9 | 359.9 | -2.05 (-0.57%) | 9,292 |
| 25 May 2017 | INR | 350 | 365 | 345.05 | 361.95 | 361.95 | +21.15 (+6.21%) | 28,699 |
| 24 May 2017 | INR | 342.85 | 351.7 | 338.1 | 340.8 | 340.8 | -2.3 (-0.67%) | 16,255 |
| 23 May 2017 | INR | 353.4 | 354.05 | 330 | 343.1 | 343.1 | -10.7 (-3.02%) | 26,485 |
| 22 May 2017 | INR | 369.3 | 369.3 | 351.6 | 353.8 | 353.8 | -9.8 (-2.70%) | 8,824 |
| 19 May 2017 | INR | 373 | 374.5 | 360.05 | 363.6 | 363.6 | -6.55 (-1.77%) | 20,081 |
