| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 372.85 | 382.9 | 370 | 380.25 | 380.25 | +4.65 (+1.24%) | 895 |
| 29 Jun 2017 | INR | 376.75 | 379.75 | 373 | 375.6 | 375.6 | -1.3 (-0.34%) | 959 |
| 28 Jun 2017 | INR | 371.85 | 377.35 | 365 | 376.9 | 376.9 | -2 (-0.53%) | 1,563 |
| 27 Jun 2017 | INR | 375.05 | 381.3 | 373.6 | 378.9 | 378.9 | -2.75 (-0.72%) | 1,600 |
| 23 Jun 2017 | INR | 374.2 | 384 | 370.3 | 381.65 | 381.65 | +5.5 (+1.46%) | 3,093 |
| 22 Jun 2017 | INR | 383.8 | 384.5 | 374.8 | 376.15 | 376.15 | +0.15 (+0.04%) | 1,785 |
| 21 Jun 2017 | INR | 373.85 | 376.05 | 373.85 | 376 | 376 | -1 (-0.27%) | 590 |
| 20 Jun 2017 | INR | 376.75 | 378 | 375 | 377 | 377 | +2.7 (+0.72%) | 535 |
| 19 Jun 2017 | INR | 374.6 | 376.9 | 371 | 374.3 | 374.3 | +0.3 (+0.08%) | 781 |
| 16 Jun 2017 | INR | 377.25 | 377.3 | 372 | 374 | 374 | +1.95 (+0.52%) | 566 |
| 15 Jun 2017 | INR | 371.85 | 376.5 | 370 | 372.05 | 372.05 | -3.2 (-0.85%) | 950 |
| 14 Jun 2017 | INR | 371.5 | 377.45 | 369.2 | 375.25 | 375.25 | +2.5 (+0.67%) | 2,300 |
| 13 Jun 2017 | INR | 370.5 | 382 | 368.95 | 372.75 | 372.75 | -1.65 (-0.44%) | 2,028 |
| 12 Jun 2017 | INR | 368.55 | 378.3 | 365 | 374.4 | 374.4 | +5.65 (+1.53%) | 1,372 |
| 9 Jun 2017 | INR | 366.1 | 373 | 366 | 368.75 | 368.75 | +1.7 (+0.46%) | 42,145 |
| 8 Jun 2017 | INR | 372.05 | 372.2 | 365.6 | 367.05 | 367.05 | -6.4 (-1.71%) | 1,618 |
| 7 Jun 2017 | INR | 368.5 | 375 | 365.25 | 373.45 | 373.45 | +6.6 (+1.80%) | 433 |
| 6 Jun 2017 | INR | 370 | 370 | 365.25 | 366.85 | 366.85 | -3.35 (-0.90%) | 1,226 |
| 5 Jun 2017 | INR | 375.4 | 378 | 366.9 | 370.2 | 370.2 | -6.7 (-1.78%) | 1,029 |
| 2 Jun 2017 | INR | 377 | 378.95 | 376 | 376.9 | 376.9 | +0.8 (+0.21%) | 903 |
| 1 Jun 2017 | INR | 373.25 | 385.9 | 373.25 | 376.1 | 376.1 | -1.2 (-0.32%) | 1,964 |
| 31 May 2017 | INR | 362 | 379 | 362 | 377.3 | 377.3 | +11.8 (+3.23%) | 1,836 |
| 30 May 2017 | INR | 359 | 369 | 357 | 365.5 | 365.5 | +1.35 (+0.37%) | 902,331 |
| 29 May 2017 | INR | 369.85 | 369.9 | 360.6 | 364.15 | 364.15 | -4.15 (-1.13%) | 955 |
| 26 May 2017 | INR | 363.4 | 369 | 361 | 368.3 | 368.3 | +6.5 (+1.80%) | 1,882 |
| 25 May 2017 | INR | 362 | 366.8 | 360.5 | 361.8 | 361.8 | +8.3 (+2.35%) | 530 |
| 24 May 2017 | INR | 367.45 | 372 | 350.1 | 353.5 | 353.5 | -15.3 (-4.15%) | 2,668 |
| 23 May 2017 | INR | 360.15 | 374.5 | 357.5 | 368.8 | 368.8 | +8.15 (+2.26%) | 13,616 |
| 22 May 2017 | INR | 365.25 | 370.2 | 360 | 360.65 | 360.65 | -7.2 (-1.96%) | 1,721 |
| 19 May 2017 | INR | 368.95 | 370.9 | 355 | 367.85 | 367.85 | -0.3 (-0.08%) | 4,895 |
