| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 312 | 315 | 309.15 | 313.1 | 62.62 | -1.65 (-0.52%) | 11,618 |
| 29 Jun 2017 | INR | 321.9 | 322.5 | 312.05 | 314.75 | 62.95 | -1 (-0.32%) | 9,421 |
| 28 Jun 2017 | INR | 311.5 | 317.8 | 308.1 | 315.75 | 63.15 | +4.45 (+1.43%) | 23,338 |
| 27 Jun 2017 | INR | 316.5 | 319 | 308.1 | 311.3 | 62.26 | -4.3 (-1.36%) | 32,292 |
| 23 Jun 2017 | INR | 319.2 | 324 | 310 | 315.6 | 63.12 | -3.6 (-1.13%) | 59,634 |
| 22 Jun 2017 | INR | 329 | 329 | 318 | 319.2 | 63.84 | -5 (-1.54%) | 21,344 |
| 21 Jun 2017 | INR | 322 | 332 | 321 | 324.2 | 64.84 | +3.45 (+1.08%) | 34,477 |
| 20 Jun 2017 | INR | 319.5 | 334.9 | 319 | 320.75 | 64.15 | -0.3 (-0.09%) | 93,661 |
| 19 Jun 2017 | INR | 335 | 340 | 317.15 | 321.05 | 64.21 | -10.1 (-3.05%) | 83,705 |
| 16 Jun 2017 | INR | 341 | 343.7 | 324 | 331.15 | 66.23 | -8.05 (-2.37%) | 50,539 |
| 15 Jun 2017 | INR | 348.95 | 348.95 | 337 | 339.2 | 67.84 | -4.85 (-1.41%) | 47,614 |
| 14 Jun 2017 | INR | 355 | 361.9 | 341.3 | 344.05 | 68.81 | -6.85 (-1.95%) | 66,318 |
| 13 Jun 2017 | INR | 360 | 368 | 348 | 350.9 | 70.18 | +10.9 (+3.21%) | 283,388 |
| 12 Jun 2017 | INR | 309.9 | 346 | 309.9 | 340 | 68 | +31.8 (+10.32%) | 657,179 |
| 9 Jun 2017 | INR | 350 | 350 | 304 | 308.2 | 61.64 | -30.75 (-9.07%) | 1,067,542 |
| 8 Jun 2017 | INR | 323.9 | 346.9 | 302 | 338.95 | 67.79 | +31.05 (+10.08%) | 385,690 |
| 7 Jun 2017 | INR | 310 | 313 | 305.45 | 307.9 | 61.58 | -1.1 (-0.36%) | 13,168 |
| 6 Jun 2017 | INR | 311 | 312 | 308.1 | 309 | 61.8 | -3.45 (-1.10%) | 1,685 |
| 5 Jun 2017 | INR | 318 | 322 | 306.25 | 312.45 | 62.49 | -5.25 (-1.65%) | 4,528 |
| 2 Jun 2017 | INR | 326 | 330 | 316 | 317.7 | 63.54 | -6.05 (-1.87%) | 2,845 |
| 1 Jun 2017 | INR | 323 | 328 | 322.25 | 323.75 | 64.75 | -6.25 (-1.89%) | 1,185 |
| 31 May 2017 | INR | 330.05 | 335 | 320 | 330 | 66 | -0.1 (-0.03%) | 982 |
| 30 May 2017 | INR | 334 | 334 | 330 | 330.1 | 66.02 | -3.9 (-1.17%) | 217 |
| 29 May 2017 | INR | 330 | 349.95 | 330 | 334 | 66.8 | -12.25 (-3.54%) | 171 |
| 26 May 2017 | INR | 345 | 350 | 337 | 346.25 | 69.25 | +6.1 (+1.79%) | 1,828 |
| 25 May 2017 | INR | 345 | 345 | 337.9 | 340.15 | 68.03 | -14.85 (-4.18%) | 498 |
| 24 May 2017 | INR | 350 | 355 | 350 | 355 | 71 | +5.95 (+1.70%) | 390 |
| 23 May 2017 | INR | 325 | 349.9 | 324 | 349.05 | 69.81 | -3.45 (-0.98%) | 607 |
| 22 May 2017 | INR | 349.95 | 354.8 | 349.95 | 352.5 | 70.5 | +10 (+2.92%) | 299 |
| 19 May 2017 | INR | 368.15 | 368.15 | 342.5 | 342.5 | 68.5 | +7.8 (+2.33%) | 667 |
