| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 397.05 | 414 | 395.8 | 405.8 | 162.32 | +6.3 (+1.58%) | 3,076 |
| 29 Jun 2017 | INR | 400.6 | 404.1 | 392 | 399.5 | 159.8 | +2.5 (+0.63%) | 5,855 |
| 28 Jun 2017 | INR | 410.75 | 410.75 | 393.6 | 397 | 158.8 | -6.8 (-1.68%) | 3,206 |
| 27 Jun 2017 | INR | 411.05 | 413.45 | 393.35 | 403.8 | 161.52 | -10.4 (-2.51%) | 3,171 |
| 23 Jun 2017 | INR | 439.8 | 440.1 | 411.25 | 414.2 | 165.68 | -13.45 (-3.15%) | 9,592 |
| 22 Jun 2017 | INR | 419.05 | 431 | 407.25 | 427.65 | 171.06 | +14.4 (+3.48%) | 18,172 |
| 21 Jun 2017 | INR | 403.6 | 419.95 | 403.6 | 413.25 | 165.3 | +14.8 (+3.71%) | 12,967 |
| 20 Jun 2017 | INR | 403.6 | 403.6 | 390.6 | 398.45 | 159.38 | +1.05 (+0.26%) | 6,500 |
| 19 Jun 2017 | INR | 373.65 | 404.4 | 373.65 | 397.4 | 158.96 | +24.15 (+6.47%) | 13,939 |
| 16 Jun 2017 | INR | 372.05 | 375.4 | 369.7 | 373.25 | 149.3 | -1.95 (-0.52%) | 1,016 |
| 15 Jun 2017 | INR | 375.15 | 379.8 | 374.3 | 375.2 | 150.08 | -1.15 (-0.31%) | 208 |
| 14 Jun 2017 | INR | 376 | 383.2 | 374 | 376.35 | 150.54 | +2.9 (+0.78%) | 1,465 |
| 13 Jun 2017 | INR | 374.55 | 375.3 | 369.8 | 373.45 | 149.38 | +1.1 (+0.30%) | 1,197 |
| 12 Jun 2017 | INR | 376 | 380.05 | 372 | 372.35 | 148.94 | -7.95 (-2.09%) | 703 |
| 9 Jun 2017 | INR | 381.4 | 384.1 | 374.3 | 380.3 | 152.12 | -4.4 (-1.14%) | 2,239 |
| 8 Jun 2017 | INR | 366.2 | 388.4 | 366.2 | 384.7 | 153.88 | +15.1 (+4.09%) | 3,714 |
| 7 Jun 2017 | INR | 365.35 | 376.5 | 365.35 | 369.6 | 147.84 | -4.65 (-1.24%) | 790 |
| 6 Jun 2017 | INR | 378 | 379.9 | 371.05 | 374.25 | 149.7 | -0.9 (-0.24%) | 961 |
| 5 Jun 2017 | INR | 367.6 | 377 | 367.6 | 375.15 | 150.06 | +5.45 (+1.47%) | 1,336 |
| 2 Jun 2017 | INR | 376 | 376 | 369 | 369.7 | 147.88 | -0.5 (-0.14%) | 1,397 |
| 1 Jun 2017 | INR | 372.6 | 375 | 368.05 | 370.2 | 148.08 | -4.3 (-1.15%) | 942 |
| 31 May 2017 | INR | 368.4 | 376.3 | 368.2 | 374.5 | 149.8 | +4.45 (+1.20%) | 5,940 |
| 30 May 2017 | INR | 373.5 | 374 | 366.05 | 370.05 | 148.02 | -6.95 (-1.84%) | 3,819 |
| 29 May 2017 | INR | 379.6 | 379.6 | 365.55 | 377 | 150.8 | -0.35 (-0.09%) | 2,696 |
| 26 May 2017 | INR | 381.15 | 384.8 | 375.05 | 377.35 | 150.94 | -3.8 (-1.00%) | 4,922 |
| 25 May 2017 | INR | 372 | 388.4 | 370.3 | 381.15 | 152.46 | +13.65 (+3.71%) | 9,581 |
| 24 May 2017 | INR | 382.95 | 382.95 | 362.1 | 367.5 | 147 | -15.95 (-4.16%) | 8,211 |
| 23 May 2017 | INR | 400 | 412 | 374 | 383.45 | 153.38 | +22.1 (+6.12%) | 99,269 |
| 22 May 2017 | INR | 356 | 368.8 | 356 | 361.35 | 144.54 | +5.2 (+1.46%) | 1,865 |
| 19 May 2017 | INR | 362.85 | 373.9 | 355 | 356.15 | 142.46 | -6.15 (-1.70%) | 3,524 |
