| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 367.55 | 377.55 | 364 | 368.05 | 368.05 | +3.4 (+0.93%) | 29,234 |
| 28 Jun 2017 | INR | 355.8 | 388.3 | 354.75 | 364.65 | 364.65 | +9.9 (+2.79%) | 54,867 |
| 27 Jun 2017 | INR | 371.05 | 371.35 | 352.45 | 354.75 | 354.75 | -16.9 (-4.55%) | 29,022 |
| 23 Jun 2017 | INR | 375 | 379.5 | 365.4 | 371.65 | 371.65 | -3 (-0.80%) | 22,438 |
| 22 Jun 2017 | INR | 390.7 | 394 | 370 | 374.65 | 374.65 | -13.1 (-3.38%) | 22,180 |
| 21 Jun 2017 | INR | 393 | 397.5 | 385 | 387.75 | 387.75 | -5.2 (-1.32%) | 17,307 |
| 20 Jun 2017 | INR | 396 | 399.35 | 389.6 | 392.95 | 392.95 | -0.45 (-0.11%) | 26,820 |
| 19 Jun 2017 | INR | 376 | 396 | 374 | 393.4 | 393.4 | +19.75 (+5.29%) | 38,858 |
| 16 Jun 2017 | INR | 378.95 | 382.55 | 368.25 | 373.65 | 373.65 | -3.75 (-0.99%) | 21,812 |
| 15 Jun 2017 | INR | 389 | 389 | 376.25 | 377.4 | 377.4 | -10.7 (-2.76%) | 35,233 |
| 14 Jun 2017 | INR | 384 | 393 | 374.55 | 388.1 | 388.1 | +4.7 (+1.23%) | 42,006 |
| 13 Jun 2017 | INR | 394.95 | 398 | 380 | 383.4 | 383.4 | -10.5 (-2.67%) | 34,693 |
| 12 Jun 2017 | INR | 392 | 402.35 | 385.15 | 393.9 | 393.9 | +0.05 (+0.01%) | 38,399 |
| 9 Jun 2017 | INR | 394 | 398 | 388 | 393.85 | 393.85 | +0.1 (+0.03%) | 47,921 |
| 8 Jun 2017 | INR | 383 | 399.95 | 368 | 393.75 | 393.75 | +11.35 (+2.97%) | 91,913 |
| 7 Jun 2017 | INR | 390.5 | 407.7 | 380.4 | 382.4 | 382.4 | -9.2 (-2.35%) | 233,977 |
| 6 Jun 2017 | INR | 347 | 397.05 | 347 | 391.6 | 391.6 | +45.1 (+13.02%) | 417,472 |
| 5 Jun 2017 | INR | 333 | 348.55 | 332.35 | 346.5 | 346.5 | +16.75 (+5.08%) | 51,826 |
| 2 Jun 2017 | INR | 336.75 | 336.8 | 328 | 329.75 | 329.75 | -6.5 (-1.93%) | 16,878 |
| 1 Jun 2017 | INR | 329 | 340.75 | 328.3 | 336.25 | 336.25 | +7.75 (+2.36%) | 63,601 |
| 31 May 2017 | INR | 313 | 330 | 309.75 | 328.5 | 328.5 | +16.7 (+5.36%) | 308,373 |
| 30 May 2017 | INR | 316 | 316 | 309.35 | 311.8 | 311.8 | -3.65 (-1.16%) | 11,000 |
| 29 May 2017 | INR | 325 | 333.4 | 313.25 | 315.45 | 315.45 | -9.15 (-2.82%) | 27,046 |
| 26 May 2017 | INR | 314 | 327 | 309.55 | 324.6 | 324.6 | +11.6 (+3.71%) | 59,781 |
| 25 May 2017 | INR | 310 | 315 | 307 | 313 | 313 | +4.5 (+1.46%) | 45,781 |
| 24 May 2017 | INR | 311.05 | 318.6 | 304.85 | 308.5 | 308.5 | +4.2 (+1.38%) | 160,967 |
| 23 May 2017 | INR | 312.9 | 316.05 | 292.45 | 304.3 | 304.3 | -7.8 (-2.50%) | 115,566 |
| 22 May 2017 | INR | 291.35 | 319.95 | 291.35 | 312.1 | 312.1 | +26.45 (+9.26%) | 181,762 |
| 19 May 2017 | INR | 300.45 | 309 | 282.5 | 285.65 | 285.65 | -10.95 (-3.69%) | 66,160 |
| 18 May 2017 | INR | 311.75 | 315.5 | 290 | 296.6 | 296.6 | -15.05 (-4.83%) | 51,931 |
