| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 383.55 | 410 | 380.55 | 407.65 | 407.65 | +23.7 (+6.17%) | 13,740 |
| 29 Jun 2017 | INR | 381.6 | 393.95 | 381.6 | 383.95 | 383.95 | -3.2 (-0.83%) | 2,472 |
| 28 Jun 2017 | INR | 380.5 | 393.9 | 380.5 | 387.15 | 387.15 | -1.85 (-0.48%) | 5,086 |
| 27 Jun 2017 | INR | 400 | 410 | 381.9 | 389 | 389 | -12.8 (-3.19%) | 10,818 |
| 23 Jun 2017 | INR | 417.45 | 417.45 | 396.75 | 401.8 | 401.8 | -6.2 (-1.52%) | 9,102 |
| 22 Jun 2017 | INR | 407 | 432 | 405.05 | 408 | 408 | -3.45 (-0.84%) | 40,200 |
| 21 Jun 2017 | INR | 385 | 419.9 | 380 | 411.45 | 411.45 | +35.75 (+9.52%) | 61,647 |
| 20 Jun 2017 | INR | 373.1 | 379.95 | 369 | 375.7 | 375.7 | +2.6 (+0.70%) | 11,091 |
| 19 Jun 2017 | INR | 355.1 | 374.8 | 355.1 | 373.1 | 373.1 | +15.45 (+4.32%) | 11,187 |
| 16 Jun 2017 | INR | 355.5 | 363 | 353 | 357.65 | 357.65 | -2.05 (-0.57%) | 7,539 |
| 15 Jun 2017 | INR | 364 | 365 | 357.5 | 359.7 | 359.7 | -5.75 (-1.57%) | 8,194 |
| 14 Jun 2017 | INR | 371.55 | 371.55 | 363.5 | 365.45 | 365.45 | -6.1 (-1.64%) | 9,659 |
| 13 Jun 2017 | INR | 375 | 377.9 | 370.1 | 371.55 | 371.55 | -4.75 (-1.26%) | 5,517 |
| 12 Jun 2017 | INR | 369 | 384.85 | 369 | 376.3 | 376.3 | +3.5 (+0.94%) | 10,270 |
| 9 Jun 2017 | INR | 389 | 390 | 370.05 | 372.8 | 372.8 | -9.3 (-2.43%) | 22,363 |
| 8 Jun 2017 | INR | 370 | 387 | 366 | 382.1 | 382.1 | +18.55 (+5.10%) | 34,231 |
| 7 Jun 2017 | INR | 365.1 | 374 | 361.1 | 363.55 | 363.55 | +20.2 (+5.88%) | 65,022 |
| 6 Jun 2017 | INR | 340 | 345.1 | 339 | 343.35 | 343.35 | +1.6 (+0.47%) | 9,238 |
| 5 Jun 2017 | INR | 345.9 | 345.9 | 337.05 | 341.75 | 341.75 | +6.75 (+2.01%) | 9,304 |
| 2 Jun 2017 | INR | 345.9 | 345.9 | 332.35 | 335 | 335 | -1.95 (-0.58%) | 11,443 |
| 1 Jun 2017 | INR | 333.65 | 341.2 | 330 | 336.95 | 336.95 | +6.75 (+2.04%) | 6,927 |
| 31 May 2017 | INR | 328.5 | 334.7 | 327.55 | 330.2 | 330.2 | +1.75 (+0.53%) | 4,542 |
| 30 May 2017 | INR | 334 | 334 | 327.05 | 328.45 | 328.45 | -3.55 (-1.07%) | 7,966 |
| 29 May 2017 | INR | 337 | 340 | 327.55 | 332 | 332 | -1.55 (-0.46%) | 9,793 |
| 26 May 2017 | INR | 335.5 | 337.65 | 326.25 | 333.55 | 333.55 | -1 (-0.30%) | 6,985 |
| 25 May 2017 | INR | 334 | 338.9 | 325.7 | 334.55 | 334.55 | +0.95 (+0.28%) | 8,347 |
| 24 May 2017 | INR | 338.9 | 349 | 330.1 | 333.6 | 333.6 | +4.9 (+1.49%) | 22,983 |
| 23 May 2017 | INR | 340 | 347 | 327 | 328.7 | 328.7 | +5.7 (+1.76%) | 24,869 |
| 22 May 2017 | INR | 321 | 329 | 312.05 | 323 | 323 | +1.75 (+0.54%) | 1,755 |
| 19 May 2017 | INR | 326 | 333.5 | 318.35 | 321.25 | 321.25 | -6.25 (-1.91%) | 4,212 |
