| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 355 | 361.95 | 350.3 | 358.95 | 358.95 | -0.7 (-0.19%) | 2,946 |
| 29 Jun 2017 | INR | 355.55 | 367.65 | 355.15 | 359.65 | 359.65 | +9.55 (+2.73%) | 3,878 |
| 28 Jun 2017 | INR | 348 | 355.35 | 342 | 350.1 | 350.1 | +1.3 (+0.37%) | 3,557 |
| 27 Jun 2017 | INR | 363.2 | 366.7 | 341.15 | 348.8 | 348.8 | -21.2 (-5.73%) | 6,578 |
| 23 Jun 2017 | INR | 377.5 | 377.55 | 362.8 | 370 | 370 | -7.35 (-1.95%) | 3,080 |
| 22 Jun 2017 | INR | 382 | 384.15 | 375.3 | 377.35 | 377.35 | -0.5 (-0.13%) | 4,001 |
| 21 Jun 2017 | INR | 378 | 382 | 377 | 377.85 | 377.85 | -2.45 (-0.64%) | 4,836 |
| 20 Jun 2017 | INR | 384 | 385 | 379 | 380.3 | 380.3 | -4.75 (-1.23%) | 4,929 |
| 19 Jun 2017 | INR | 383 | 386.45 | 377.2 | 385.05 | 385.05 | +5.75 (+1.52%) | 5,108 |
| 16 Jun 2017 | INR | 384.55 | 385.8 | 375.1 | 379.3 | 379.3 | +0.55 (+0.15%) | 7,300 |
| 15 Jun 2017 | INR | 377.05 | 385 | 374.15 | 378.75 | 378.75 | -0.7 (-0.18%) | 7,146 |
| 14 Jun 2017 | INR | 374.35 | 383 | 371 | 379.45 | 379.45 | +7 (+1.88%) | 6,578 |
| 13 Jun 2017 | INR | 390 | 390.7 | 371 | 372.45 | 372.45 | -9.4 (-2.46%) | 10,929 |
| 12 Jun 2017 | INR | 399.95 | 402.7 | 381 | 381.85 | 381.85 | -14.45 (-3.65%) | 14,069 |
| 9 Jun 2017 | INR | 382 | 399.9 | 379 | 396.3 | 396.3 | +17.35 (+4.58%) | 24,797 |
| 8 Jun 2017 | INR | 376.45 | 381 | 371.9 | 378.95 | 378.95 | +8.1 (+2.18%) | 12,278 |
| 7 Jun 2017 | INR | 364.85 | 373 | 360 | 370.85 | 370.85 | +10.35 (+2.87%) | 13,544 |
| 6 Jun 2017 | INR | 362 | 364.7 | 354.25 | 360.5 | 360.5 | +1.2 (+0.33%) | 10,090 |
| 5 Jun 2017 | INR | 348.7 | 367.75 | 348.7 | 359.3 | 359.3 | +20.9 (+6.18%) | 23,727 |
| 2 Jun 2017 | INR | 335.2 | 345 | 335.2 | 338.4 | 338.4 | +4.55 (+1.36%) | 6,436 |
| 1 Jun 2017 | INR | 329.95 | 340 | 329.95 | 333.85 | 333.85 | +1.65 (+0.50%) | 5,981 |
| 31 May 2017 | INR | 330 | 336.5 | 329 | 332.2 | 332.2 | +0.1 (+0.03%) | 4,508 |
| 30 May 2017 | INR | 335 | 337 | 326.35 | 332.1 | 332.1 | -5.1 (-1.51%) | 7,346 |
| 29 May 2017 | INR | 339 | 344 | 332 | 337.2 | 337.2 | -0.25 (-0.07%) | 7,861 |
| 26 May 2017 | INR | 339.75 | 347.85 | 334 | 337.45 | 337.45 | +2.6 (+0.78%) | 11,006 |
| 25 May 2017 | INR | 339.9 | 351.8 | 332.3 | 334.85 | 334.85 | +2.25 (+0.68%) | 14,247 |
| 24 May 2017 | INR | 340.15 | 361 | 329.1 | 332.6 | 332.6 | +1.25 (+0.38%) | 80,729 |
| 23 May 2017 | INR | 327.2 | 342 | 302.7 | 331.35 | 331.35 | +5.5 (+1.69%) | 46,760 |
| 22 May 2017 | INR | 325 | 332.2 | 316 | 325.85 | 325.85 | +0.85 (+0.26%) | 74,491 |
| 19 May 2017 | INR | 331.45 | 331.45 | 322 | 325 | 325 | +7.1 (+2.23%) | 13,609 |
