| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 318.1 | 322.1 | 318 | 320.05 | 320.05 | -2.7 (-0.84%) | 10,322 |
| 29 Jun 2017 | INR | 319.75 | 331 | 319.75 | 322.75 | 322.75 | +4 (+1.25%) | 38,702 |
| 28 Jun 2017 | INR | 319 | 320 | 313.1 | 318.75 | 318.75 | -0.25 (-0.08%) | 12,674 |
| 27 Jun 2017 | INR | 323 | 323.75 | 317.6 | 319 | 319 | -4.25 (-1.31%) | 11,986 |
| 23 Jun 2017 | INR | 328.05 | 328.05 | 322.5 | 323.25 | 323.25 | -4.05 (-1.24%) | 16,971 |
| 22 Jun 2017 | INR | 338.7 | 338.7 | 326 | 327.3 | 327.3 | -6.7 (-2.01%) | 14,456 |
| 21 Jun 2017 | INR | 340.75 | 340.75 | 333.05 | 334 | 334 | -3.65 (-1.08%) | 9,007 |
| 20 Jun 2017 | INR | 336.6 | 341.8 | 335.75 | 337.65 | 337.65 | +1.05 (+0.31%) | 16,060 |
| 19 Jun 2017 | INR | 343.5 | 345 | 335.25 | 336.6 | 336.6 | -6 (-1.75%) | 14,599 |
| 16 Jun 2017 | INR | 346.7 | 347.85 | 340.15 | 342.6 | 342.6 | -2.75 (-0.80%) | 15,019 |
| 15 Jun 2017 | INR | 349.6 | 349.7 | 343.2 | 345.35 | 345.35 | -0.9 (-0.26%) | 21,319 |
| 14 Jun 2017 | INR | 348 | 352.3 | 343 | 346.25 | 346.25 | -0.55 (-0.16%) | 42,789 |
| 13 Jun 2017 | INR | 340.2 | 349.15 | 339.05 | 346.8 | 346.8 | +8.65 (+2.56%) | 138,019 |
| 12 Jun 2017 | INR | 337.8 | 341 | 333.1 | 338.15 | 338.15 | +5.5 (+1.65%) | 55,730 |
| 9 Jun 2017 | INR | 330 | 336.95 | 328.8 | 332.65 | 332.65 | +3.85 (+1.17%) | 24,138 |
| 8 Jun 2017 | INR | 329.6 | 333 | 327.7 | 328.8 | 328.8 | +1 (+0.31%) | 17,200 |
| 7 Jun 2017 | INR | 331.6 | 333.15 | 327 | 327.8 | 327.8 | -3.2 (-0.97%) | 16,002 |
| 6 Jun 2017 | INR | 335 | 336.95 | 329.3 | 331 | 331 | -4.2 (-1.25%) | 17,794 |
| 5 Jun 2017 | INR | 335.05 | 338.75 | 334 | 335.2 | 335.2 | 0.0 (0.0%) | 30,365 |
| 2 Jun 2017 | INR | 335.95 | 338.75 | 334 | 335.2 | 335.2 | +1.2 (+0.36%) | 36,471 |
| 1 Jun 2017 | INR | 334.9 | 341.5 | 332.9 | 334 | 334 | +4.15 (+1.26%) | 73,586 |
| 31 May 2017 | INR | 330.95 | 340 | 323.5 | 329.85 | 329.85 | +9 (+2.81%) | 156,764 |
| 30 May 2017 | INR | 322 | 323.55 | 317.75 | 320.85 | 320.85 | +1.3 (+0.41%) | 19,986 |
| 29 May 2017 | INR | 313 | 323.5 | 313 | 319.55 | 319.55 | +9.2 (+2.96%) | 34,829 |
| 26 May 2017 | INR | 305.65 | 313 | 305.65 | 310.35 | 310.35 | +4.2 (+1.37%) | 16,862 |
| 25 May 2017 | INR | 299.65 | 308.65 | 295 | 306.15 | 306.15 | +9.2 (+3.10%) | 18,530 |
| 24 May 2017 | INR | 307 | 308.5 | 295.4 | 296.95 | 296.95 | -10.8 (-3.51%) | 23,741 |
| 23 May 2017 | INR | 311.45 | 311.45 | 300 | 307.75 | 307.75 | -5.3 (-1.69%) | 35,651 |
| 22 May 2017 | INR | 316.5 | 318.65 | 311 | 313.05 | 313.05 | -2.3 (-0.73%) | 18,181 |
| 19 May 2017 | INR | 322.1 | 324.4 | 313.25 | 315.35 | 315.35 | -6.75 (-2.10%) | 17,603 |
