| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 321.2 | 322.75 | 316.9 | 317.65 | 317.65 | -8.45 (-2.59%) | 12,011 |
| 29 Jun 2017 | INR | 332 | 334.85 | 323.55 | 326.1 | 326.1 | -12.6 (-3.72%) | 7,273 |
| 28 Jun 2017 | INR | 339.6 | 340 | 338.2 | 338.7 | 338.7 | +0.6 (+0.18%) | 9,275 |
| 27 Jun 2017 | INR | 338.05 | 339.6 | 338.05 | 338.1 | 338.1 | +0.2 (+0.06%) | 8,777 |
| 23 Jun 2017 | INR | 338.15 | 339 | 337.15 | 337.9 | 337.9 | -1.25 (-0.37%) | 3,637 |
| 22 Jun 2017 | INR | 340.15 | 340.15 | 338.1 | 339.15 | 339.15 | +0.5 (+0.15%) | 5,321 |
| 21 Jun 2017 | INR | 340.65 | 340.65 | 338 | 338.65 | 338.65 | -1.15 (-0.34%) | 4,242 |
| 20 Jun 2017 | INR | 337.1 | 341.5 | 337.1 | 339.8 | 339.8 | +2.1 (+0.62%) | 12,500 |
| 19 Jun 2017 | INR | 335.95 | 342 | 335.95 | 337.7 | 337.7 | +2.05 (+0.61%) | 22,175 |
| 16 Jun 2017 | INR | 334 | 336 | 334 | 335.65 | 335.65 | -0.15 (-0.04%) | 4,804 |
| 15 Jun 2017 | INR | 333.5 | 336 | 333.1 | 335.8 | 335.8 | +3.65 (+1.10%) | 6,076 |
| 14 Jun 2017 | INR | 333.25 | 335 | 331.1 | 332.15 | 332.15 | +0.55 (+0.17%) | 7,973 |
| 13 Jun 2017 | INR | 332.3 | 334 | 331.5 | 331.6 | 331.6 | -0.4 (-0.12%) | 1,343 |
| 12 Jun 2017 | INR | 330.7 | 332.95 | 330.2 | 332 | 332 | +1.6 (+0.48%) | 2,374 |
| 9 Jun 2017 | INR | 332.15 | 333.85 | 329.7 | 330.4 | 330.4 | -1.6 (-0.48%) | 1,557 |
| 8 Jun 2017 | INR | 332.5 | 333.45 | 332 | 332 | 332 | -1.3 (-0.39%) | 5,130 |
| 7 Jun 2017 | INR | 335 | 335 | 332.6 | 333.3 | 333.3 | +0.35 (+0.11%) | 1,692 |
| 6 Jun 2017 | INR | 333.5 | 337.75 | 332.25 | 332.95 | 332.95 | +0.1 (+0.03%) | 6,952 |
| 5 Jun 2017 | INR | 335.75 | 335.75 | 332.45 | 332.85 | 332.85 | -0.15 (-0.05%) | 1,206 |
| 2 Jun 2017 | INR | 333.15 | 334.45 | 332.3 | 333 | 333 | -1.45 (-0.43%) | 2,415 |
| 1 Jun 2017 | INR | 335 | 336.4 | 332.1 | 334.45 | 334.45 | +2.65 (+0.80%) | 5,661 |
| 31 May 2017 | INR | 330.55 | 338 | 330.55 | 331.8 | 331.8 | +1.2 (+0.36%) | 4,169 |
| 30 May 2017 | INR | 330.7 | 332.5 | 329.05 | 330.6 | 330.6 | -1.2 (-0.36%) | 2,021 |
| 29 May 2017 | INR | 332.1 | 334 | 328.8 | 331.8 | 331.8 | +1.1 (+0.33%) | 4,251 |
| 26 May 2017 | INR | 331.7 | 334.75 | 329.05 | 330.7 | 330.7 | -1 (-0.30%) | 2,808 |
| 25 May 2017 | INR | 332.6 | 333 | 330.6 | 331.7 | 331.7 | -0.65 (-0.20%) | 1,627 |
| 24 May 2017 | INR | 331.2 | 337 | 328.4 | 332.35 | 332.35 | +2.9 (+0.88%) | 8,139 |
| 23 May 2017 | INR | 335 | 335.25 | 323.2 | 329.45 | 329.45 | -4.85 (-1.45%) | 10,708 |
| 22 May 2017 | INR | 332.05 | 343.9 | 330 | 334.3 | 334.3 | +5.3 (+1.61%) | 31,157 |
| 19 May 2017 | INR | 335.55 | 338.9 | 326.5 | 329 | 329 | -6.4 (-1.91%) | 14,009 |
