| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 372 | 382.9 | 370.8 | 380.05 | 380.05 | +7.05 (+1.89%) | 3,067 |
| 29 Jun 2017 | INR | 376.65 | 379.4 | 370.65 | 373 | 373 | -2.5 (-0.67%) | 1,342 |
| 28 Jun 2017 | INR | 375 | 377.6 | 374.3 | 375.5 | 375.5 | -1.2 (-0.32%) | 1,200 |
| 27 Jun 2017 | INR | 374.75 | 380 | 374.75 | 376.7 | 376.7 | +1.9 (+0.51%) | 1,825 |
| 23 Jun 2017 | INR | 376.1 | 376.1 | 371.4 | 374.8 | 374.8 | +0.5 (+0.13%) | 2,497 |
| 22 Jun 2017 | INR | 373.85 | 376.1 | 373.05 | 374.3 | 374.3 | -3.1 (-0.82%) | 7,710 |
| 21 Jun 2017 | INR | 373.55 | 378.25 | 372.9 | 377.4 | 377.4 | +5 (+1.34%) | 2,186 |
| 20 Jun 2017 | INR | 372.05 | 375 | 372 | 372.4 | 372.4 | -0.9 (-0.24%) | 870 |
| 19 Jun 2017 | INR | 376 | 376.35 | 372.6 | 373.3 | 373.3 | -2.9 (-0.77%) | 198,820 |
| 16 Jun 2017 | INR | 380 | 384.75 | 375.7 | 376.2 | 376.2 | -3.75 (-0.99%) | 4,306 |
| 15 Jun 2017 | INR | 373.15 | 391.85 | 373.15 | 379.95 | 379.95 | +5.8 (+1.55%) | 5,909 |
| 14 Jun 2017 | INR | 370.65 | 376.7 | 370.65 | 374.15 | 374.15 | -0.45 (-0.12%) | 2,247 |
| 13 Jun 2017 | INR | 375.5 | 376.7 | 373.1 | 374.6 | 374.6 | -1 (-0.27%) | 1,446 |
| 12 Jun 2017 | INR | 379.8 | 379.8 | 374 | 375.6 | 375.6 | +1.95 (+0.52%) | 2,498 |
| 9 Jun 2017 | INR | 364.5 | 376.8 | 361.4 | 373.65 | 373.65 | +2 (+0.54%) | 4,234 |
| 8 Jun 2017 | INR | 370.35 | 372 | 367.05 | 371.65 | 371.65 | +1.3 (+0.35%) | 1,654 |
| 7 Jun 2017 | INR | 368 | 372 | 367 | 370.35 | 370.35 | +2.6 (+0.71%) | 3,268 |
| 6 Jun 2017 | INR | 379.95 | 380.15 | 364.5 | 367.75 | 367.75 | -9.95 (-2.63%) | 7,842 |
| 5 Jun 2017 | INR | 378.35 | 381.35 | 375 | 377.7 | 377.7 | +6.45 (+1.74%) | 12,367 |
| 2 Jun 2017 | INR | 365.3 | 371.9 | 362 | 371.25 | 371.25 | +5.95 (+1.63%) | 3,322 |
| 1 Jun 2017 | INR | 360 | 366.6 | 360 | 365.3 | 365.3 | +5.45 (+1.51%) | 2,284 |
| 31 May 2017 | INR | 354.9 | 365 | 352 | 359.85 | 359.85 | +11.6 (+3.33%) | 5,659 |
| 30 May 2017 | INR | 351.15 | 358.9 | 342.5 | 348.25 | 348.25 | -7.75 (-2.18%) | 13,584 |
| 29 May 2017 | INR | 360 | 360.05 | 351.9 | 356 | 356 | -4.45 (-1.23%) | 4,965 |
| 26 May 2017 | INR | 360.25 | 361.6 | 359 | 360.45 | 360.45 | +0.75 (+0.21%) | 4,890 |
| 25 May 2017 | INR | 360.15 | 361.7 | 359 | 359.7 | 359.7 | -0.35 (-0.10%) | 4,947 |
| 24 May 2017 | INR | 359.55 | 362.25 | 359 | 360.05 | 360.05 | -0.1 (-0.03%) | 1,894 |
| 23 May 2017 | INR | 364.15 | 365 | 359.5 | 360.15 | 360.15 | -4.85 (-1.33%) | 4,756 |
| 22 May 2017 | INR | 371.45 | 371.45 | 364 | 365 | 365 | +0.3 (+0.08%) | 4,830 |
| 19 May 2017 | INR | 372 | 372.7 | 363.4 | 364.7 | 364.7 | -1.25 (-0.34%) | 4,527 |
