| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 312.5 | 314.6 | 311.25 | 311.75 | 311.75 | -4.2 (-1.33%) | 5,008 |
| 29 Jun 2017 | INR | 316 | 317.65 | 310.4 | 315.95 | 315.95 | +0.55 (+0.17%) | 8,096 |
| 28 Jun 2017 | INR | 316.5 | 318.85 | 314.8 | 315.4 | 315.4 | +0.4 (+0.13%) | 2,034 |
| 27 Jun 2017 | INR | 323.7 | 329.15 | 314 | 315 | 315 | -8.7 (-2.69%) | 9,866 |
| 23 Jun 2017 | INR | 330.1 | 330.1 | 321 | 323.7 | 323.7 | -7.25 (-2.19%) | 10,052 |
| 22 Jun 2017 | INR | 330 | 333.9 | 329.25 | 330.95 | 330.95 | +0.85 (+0.26%) | 14,217 |
| 21 Jun 2017 | INR | 332.5 | 332.55 | 329.8 | 330.1 | 330.1 | -3.15 (-0.95%) | 10,634 |
| 20 Jun 2017 | INR | 336.5 | 340.05 | 331 | 333.25 | 333.25 | -1.65 (-0.49%) | 9,392 |
| 19 Jun 2017 | INR | 340.2 | 347 | 330.1 | 334.9 | 334.9 | -4.6 (-1.35%) | 219,698 |
| 16 Jun 2017 | INR | 341.2 | 342 | 336.15 | 339.5 | 339.5 | +0.45 (+0.13%) | 15,287 |
| 15 Jun 2017 | INR | 340 | 343 | 336.55 | 339.05 | 339.05 | +1.2 (+0.36%) | 8,019 |
| 14 Jun 2017 | INR | 330 | 342 | 329 | 337.85 | 337.85 | +6.8 (+2.05%) | 15,955 |
| 13 Jun 2017 | INR | 327.75 | 334.15 | 324.85 | 331.05 | 331.05 | +5.2 (+1.60%) | 14,670 |
| 12 Jun 2017 | INR | 325.1 | 329.4 | 324 | 325.85 | 325.85 | -1.45 (-0.44%) | 6,242 |
| 9 Jun 2017 | INR | 333.5 | 333.5 | 326.4 | 327.3 | 327.3 | -7.3 (-2.18%) | 9,668 |
| 8 Jun 2017 | INR | 323.1 | 336.15 | 322.2 | 334.6 | 334.6 | +10.8 (+3.34%) | 17,952 |
| 7 Jun 2017 | INR | 326.25 | 332 | 323.5 | 323.8 | 323.8 | -7.9 (-2.38%) | 12,391 |
| 6 Jun 2017 | INR | 323.5 | 334 | 323 | 331.7 | 331.7 | +6.4 (+1.97%) | 6,870 |
| 5 Jun 2017 | INR | 333.35 | 333.35 | 323 | 325.3 | 325.3 | -5.9 (-1.78%) | 29,087 |
| 2 Jun 2017 | INR | 339.3 | 339.9 | 330.25 | 331.2 | 331.2 | -6.25 (-1.85%) | 9,132 |
| 1 Jun 2017 | INR | 337.65 | 344 | 336 | 337.45 | 337.45 | +1.4 (+0.42%) | 13,446 |
| 31 May 2017 | INR | 330 | 338 | 330 | 336.05 | 336.05 | +6.2 (+1.88%) | 6,751 |
| 30 May 2017 | INR | 331 | 333.05 | 324 | 329.85 | 329.85 | -6.2 (-1.84%) | 12,518 |
| 29 May 2017 | INR | 339.45 | 344 | 334.6 | 336.05 | 336.05 | +0.05 (+0.01%) | 16,889 |
| 26 May 2017 | INR | 336 | 337.5 | 333.7 | 336 | 336 | +3 (+0.90%) | 8,336 |
| 25 May 2017 | INR | 330.05 | 333.9 | 327 | 333 | 333 | +2.4 (+0.73%) | 6,491 |
| 24 May 2017 | INR | 329.6 | 333.15 | 324.45 | 330.6 | 330.6 | +1 (+0.30%) | 15,671 |
| 23 May 2017 | INR | 338.15 | 339 | 326.15 | 329.6 | 329.6 | -11.15 (-3.27%) | 68,764 |
| 22 May 2017 | INR | 342.7 | 350.85 | 333.2 | 340.75 | 340.75 | -1.4 (-0.41%) | 25,950 |
| 19 May 2017 | INR | 346.15 | 348.4 | 339.8 | 342.15 | 342.15 | +0.55 (+0.16%) | 18,649 |
