| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 357.2 | 357.95 | 351.3 | 353.1 | 353.1 | -7.1 (-1.97%) | 2,035 |
| 29 Jun 2017 | INR | 360 | 363.7 | 358.65 | 360.2 | 360.2 | +1.7 (+0.47%) | 786 |
| 28 Jun 2017 | INR | 365 | 365 | 356.5 | 358.5 | 358.5 | -8.05 (-2.20%) | 2,750 |
| 27 Jun 2017 | INR | 372.25 | 379.9 | 365 | 366.55 | 366.55 | -6.35 (-1.70%) | 888 |
| 23 Jun 2017 | INR | 374.2 | 375.15 | 370 | 372.9 | 372.9 | +1.5 (+0.40%) | 960 |
| 22 Jun 2017 | INR | 375.25 | 378 | 369.7 | 371.4 | 371.4 | -4.85 (-1.29%) | 3,516 |
| 21 Jun 2017 | INR | 375.75 | 379.25 | 370.4 | 376.25 | 376.25 | +0.25 (+0.07%) | 2,462 |
| 20 Jun 2017 | INR | 377.45 | 380.55 | 374.05 | 376 | 376 | -1.45 (-0.38%) | 1,655 |
| 19 Jun 2017 | INR | 378 | 380 | 368.85 | 377.45 | 377.45 | +2.6 (+0.69%) | 3,065 |
| 16 Jun 2017 | INR | 370.85 | 375.8 | 368.75 | 374.85 | 374.85 | +7.6 (+2.07%) | 2,451 |
| 15 Jun 2017 | INR | 368 | 371.7 | 364.4 | 367.25 | 367.25 | -1.4 (-0.38%) | 838 |
| 14 Jun 2017 | INR | 371.15 | 372 | 366.3 | 368.65 | 368.65 | -2.4 (-0.65%) | 9,707 |
| 13 Jun 2017 | INR | 367 | 374 | 361 | 371.05 | 371.05 | +3.3 (+0.90%) | 918 |
| 12 Jun 2017 | INR | 373.35 | 373.35 | 364.55 | 367.75 | 367.75 | -4 (-1.08%) | 1,965 |
| 9 Jun 2017 | INR | 367.9 | 382.1 | 367.25 | 371.75 | 371.75 | +4.5 (+1.23%) | 5,034 |
| 8 Jun 2017 | INR | 370.75 | 370.8 | 366 | 367.25 | 367.25 | -1.05 (-0.29%) | 1,989 |
| 7 Jun 2017 | INR | 368.05 | 370 | 368.05 | 368.3 | 368.3 | -1.65 (-0.45%) | 490 |
| 6 Jun 2017 | INR | 375.1 | 375.1 | 368 | 369.95 | 369.95 | +1.45 (+0.39%) | 2,157 |
| 5 Jun 2017 | INR | 370.85 | 370.85 | 361 | 368.5 | 368.5 | -1.75 (-0.47%) | 1,861 |
| 2 Jun 2017 | INR | 371.9 | 373.6 | 368 | 370.25 | 370.25 | -2.75 (-0.74%) | 1,518 |
| 1 Jun 2017 | INR | 374.3 | 374.95 | 371 | 373 | 373 | +1.55 (+0.42%) | 2,800 |
| 31 May 2017 | INR | 378.4 | 379.8 | 370.15 | 371.45 | 371.45 | -5.25 (-1.39%) | 3,358 |
| 30 May 2017 | INR | 379.85 | 379.85 | 370.2 | 376.7 | 376.7 | +2.7 (+0.72%) | 2,872 |
| 29 May 2017 | INR | 370.9 | 374.85 | 368.2 | 374 | 374 | +3.9 (+1.05%) | 4,567 |
| 26 May 2017 | INR | 350.35 | 372.6 | 350.35 | 370.1 | 370.1 | +9.65 (+2.68%) | 2,138 |
| 25 May 2017 | INR | 371 | 371 | 353 | 360.45 | 360.45 | -10.4 (-2.80%) | 6,021 |
| 24 May 2017 | INR | 374 | 376.3 | 367.7 | 370.85 | 370.85 | -3.1 (-0.83%) | 4,836 |
| 23 May 2017 | INR | 382 | 382 | 372.25 | 373.95 | 373.95 | -8.1 (-2.12%) | 4,874 |
| 22 May 2017 | INR | 385.75 | 387.95 | 380.55 | 382.05 | 382.05 | -2.55 (-0.66%) | 3,174 |
| 19 May 2017 | INR | 386.1 | 388 | 383.65 | 384.6 | 384.6 | +0.45 (+0.12%) | 857 |
