| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 362.1 | 368 | 361.5 | 363.35 | 363.35 | +4.7 (+1.31%) | 705 |
| 28 Jun 2017 | INR | 362 | 367 | 356.25 | 358.65 | 358.65 | +0.75 (+0.21%) | 613 |
| 27 Jun 2017 | INR | 361 | 365 | 355.65 | 357.9 | 357.9 | -4.05 (-1.12%) | 1,200 |
| 23 Jun 2017 | INR | 363.4 | 370 | 360.2 | 361.95 | 361.95 | -4.1 (-1.12%) | 2,232 |
| 22 Jun 2017 | INR | 370.85 | 370.85 | 362.5 | 366.05 | 366.05 | -1.25 (-0.34%) | 532 |
| 21 Jun 2017 | INR | 364.95 | 372 | 362.05 | 367.3 | 367.3 | +3.2 (+0.88%) | 716 |
| 20 Jun 2017 | INR | 368.25 | 368.25 | 360.4 | 364.1 | 364.1 | +0.65 (+0.18%) | 1,503 |
| 19 Jun 2017 | INR | 365 | 367.55 | 361 | 363.45 | 363.45 | +2.4 (+0.66%) | 423 |
| 16 Jun 2017 | INR | 362.3 | 365.8 | 355.3 | 361.05 | 361.05 | -4.9 (-1.34%) | 687 |
| 15 Jun 2017 | INR | 367 | 379 | 357.7 | 365.95 | 365.95 | -3.55 (-0.96%) | 537 |
| 14 Jun 2017 | INR | 364.8 | 371.8 | 363.85 | 369.5 | 369.5 | +4.8 (+1.32%) | 4,360 |
| 13 Jun 2017 | INR | 359.05 | 373 | 359.05 | 364.7 | 364.7 | +4.65 (+1.29%) | 1,856 |
| 12 Jun 2017 | INR | 361.4 | 365.95 | 359.35 | 360.05 | 360.05 | -3.75 (-1.03%) | 1,887 |
| 9 Jun 2017 | INR | 360.05 | 367.55 | 358.7 | 363.8 | 363.8 | +1.95 (+0.54%) | 914 |
| 8 Jun 2017 | INR | 361 | 366 | 358.35 | 361.85 | 361.85 | -1.4 (-0.39%) | 837 |
| 7 Jun 2017 | INR | 360 | 367 | 360 | 363.25 | 363.25 | +5.45 (+1.52%) | 874 |
| 6 Jun 2017 | INR | 345.55 | 360.7 | 342 | 357.8 | 357.8 | +5.2 (+1.47%) | 990 |
| 5 Jun 2017 | INR | 356.45 | 358 | 349.95 | 352.6 | 352.6 | +2.5 (+0.71%) | 1,126 |
| 2 Jun 2017 | INR | 353.5 | 355 | 348 | 350.1 | 350.1 | +1.05 (+0.30%) | 687 |
| 1 Jun 2017 | INR | 348.35 | 357.05 | 348.2 | 349.05 | 349.05 | +1.25 (+0.36%) | 996 |
| 31 May 2017 | INR | 344.35 | 351.4 | 342.45 | 347.8 | 347.8 | +7.4 (+2.17%) | 1,570 |
| 30 May 2017 | INR | 322.9 | 352.2 | 321.8 | 340.4 | 340.4 | +19.65 (+6.13%) | 1,890 |
| 29 May 2017 | INR | 323.35 | 325.65 | 316.55 | 320.75 | 320.75 | -0.5 (-0.16%) | 1,944 |
| 26 May 2017 | INR | 323 | 335 | 319.6 | 321.25 | 321.25 | -2.1 (-0.65%) | 2,758 |
| 25 May 2017 | INR | 325 | 326.05 | 322 | 323.35 | 323.35 | -3.65 (-1.12%) | 988 |
| 24 May 2017 | INR | 320.65 | 329.9 | 320.5 | 327 | 327 | +3.35 (+1.04%) | 5,306 |
| 23 May 2017 | INR | 326.9 | 329.7 | 321.65 | 323.65 | 323.65 | -1.4 (-0.43%) | 3,904 |
| 22 May 2017 | INR | 340 | 345.8 | 320.7 | 325.05 | 325.05 | -14.1 (-4.16%) | 6,755 |
| 19 May 2017 | INR | 339.05 | 345 | 339 | 339.15 | 339.15 | -0.65 (-0.19%) | 4,145 |
| 18 May 2017 | INR | 340.25 | 342.95 | 339.5 | 339.8 | 339.8 | -0.55 (-0.16%) | 3,575 |
