| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 350 | 357 | 348.25 | 350.55 | 50.9891 | 0.0 (0.0%) | 2,870 |
| 29 Jun 2017 | INR | 349 | 356 | 349 | 350.55 | 50.9891 | +0.85 (+0.24%) | 3,058 |
| 28 Jun 2017 | INR | 345.75 | 352 | 345.75 | 349.7 | 50.8655 | +0.6 (+0.17%) | 3,652 |
| 27 Jun 2017 | INR | 356 | 356 | 344 | 349.1 | 50.7782 | -7.05 (-1.98%) | 4,095 |
| 23 Jun 2017 | INR | 356 | 359 | 355 | 356.15 | 51.8036 | -0.35 (-0.10%) | 4,333 |
| 22 Jun 2017 | INR | 353 | 360.5 | 353 | 356.5 | 51.8545 | +0.85 (+0.24%) | 7,446 |
| 21 Jun 2017 | INR | 355.05 | 356.75 | 353.65 | 355.65 | 51.7309 | -0.1 (-0.03%) | 3,389 |
| 20 Jun 2017 | INR | 356.55 | 357.45 | 354.35 | 355.75 | 51.7455 | -0.25 (-0.07%) | 4,025 |
| 19 Jun 2017 | INR | 353 | 358.45 | 353 | 356 | 51.7818 | -2.75 (-0.77%) | 4,294 |
| 16 Jun 2017 | INR | 347.6 | 363.6 | 347 | 358.75 | 52.1818 | +15 (+4.36%) | 19,085 |
| 15 Jun 2017 | INR | 344.15 | 345.75 | 343.15 | 343.75 | 50 | -1.75 (-0.51%) | 1,833 |
| 14 Jun 2017 | INR | 346.7 | 350 | 344.7 | 345.5 | 50.2545 | -1.65 (-0.48%) | 3,076 |
| 13 Jun 2017 | INR | 342.15 | 349.3 | 342.15 | 347.15 | 50.4945 | +1.1 (+0.32%) | 5,251 |
| 12 Jun 2017 | INR | 340.05 | 346.9 | 340.05 | 346.05 | 50.3345 | +5.45 (+1.60%) | 5,441 |
| 9 Jun 2017 | INR | 340.1 | 341.8 | 340 | 340.6 | 49.5418 | -0.45 (-0.13%) | 3,188 |
| 8 Jun 2017 | INR | 340 | 344.6 | 339.05 | 341.05 | 49.6073 | +0.8 (+0.24%) | 3,051 |
| 7 Jun 2017 | INR | 340 | 342.05 | 339.4 | 340.25 | 49.4909 | +0.2 (+0.06%) | 5,143 |
| 6 Jun 2017 | INR | 341 | 343 | 338.5 | 340.05 | 49.4618 | +1.9 (+0.56%) | 3,701 |
| 5 Jun 2017 | INR | 342.45 | 344.2 | 338 | 338.15 | 49.1855 | -0.75 (-0.22%) | 4,461 |
| 2 Jun 2017 | INR | 338.25 | 340.35 | 338.25 | 338.9 | 49.2945 | -0.85 (-0.25%) | 3,012 |
| 1 Jun 2017 | INR | 345.9 | 346.3 | 336 | 339.75 | 49.4182 | -7.4 (-2.13%) | 4,992 |
| 31 May 2017 | INR | 343 | 350 | 340 | 347.15 | 50.4945 | +1.3 (+0.38%) | 5,262 |
| 30 May 2017 | INR | 340 | 347.5 | 334.3 | 345.85 | 50.3055 | +6.45 (+1.90%) | 7,577 |
| 29 May 2017 | INR | 340 | 342.8 | 333.45 | 339.4 | 49.3673 | -2.1 (-0.61%) | 14,620 |
| 26 May 2017 | INR | 341 | 342.6 | 340 | 341.5 | 49.6727 | -2.95 (-0.86%) | 6,322 |
| 25 May 2017 | INR | 345 | 345.9 | 341.15 | 344.45 | 50.1018 | -1.95 (-0.56%) | 5,868 |
| 24 May 2017 | INR | 339.9 | 350 | 337.05 | 346.4 | 50.3855 | +5.85 (+1.72%) | 14,308 |
| 23 May 2017 | INR | 340 | 343 | 332.9 | 340.55 | 49.5345 | -3.55 (-1.03%) | 6,274 |
| 22 May 2017 | INR | 341 | 344.9 | 335.05 | 344.1 | 50.0509 | +2.9 (+0.85%) | 9,184 |
| 19 May 2017 | INR | 339.25 | 342.35 | 338.6 | 341.2 | 49.6291 | +0.15 (+0.04%) | 7,113 |
