| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 381 | 385 | 373 | 376.85 | 376.85 | -3.95 (-1.04%) | 1,818 |
| 28 Jun 2017 | INR | 369 | 384 | 361.4 | 380.8 | 380.8 | +15.2 (+4.16%) | 1,566 |
| 27 Jun 2017 | INR | 370.5 | 375 | 358.05 | 365.6 | 365.6 | -8.9 (-2.38%) | 2,206 |
| 23 Jun 2017 | INR | 383 | 383 | 365.45 | 374.5 | 374.5 | -8.3 (-2.17%) | 8,251 |
| 22 Jun 2017 | INR | 397.65 | 401.5 | 377 | 382.8 | 382.8 | -11.55 (-2.93%) | 3,357 |
| 21 Jun 2017 | INR | 400.45 | 403.9 | 387.65 | 394.35 | 394.35 | -10 (-2.47%) | 5,030 |
| 20 Jun 2017 | INR | 414 | 414 | 401 | 404.35 | 404.35 | -6 (-1.46%) | 1,135 |
| 19 Jun 2017 | INR | 412 | 423.15 | 407.3 | 410.35 | 410.35 | -5.5 (-1.32%) | 1,113 |
| 16 Jun 2017 | INR | 410 | 420 | 404.1 | 415.85 | 415.85 | +9.95 (+2.45%) | 1,802 |
| 15 Jun 2017 | INR | 414 | 414 | 401.05 | 405.9 | 405.9 | -6.45 (-1.56%) | 9,297 |
| 14 Jun 2017 | INR | 420 | 421.8 | 411 | 412.35 | 412.35 | -3.75 (-0.90%) | 721 |
| 13 Jun 2017 | INR | 425.3 | 425.3 | 415 | 416.1 | 416.1 | -5.85 (-1.39%) | 8,134 |
| 12 Jun 2017 | INR | 434 | 438 | 416 | 421.95 | 421.95 | -7.85 (-1.83%) | 4,886 |
| 9 Jun 2017 | INR | 432.75 | 436.8 | 426.6 | 429.8 | 429.8 | -1.4 (-0.32%) | 2,882 |
| 8 Jun 2017 | INR | 425 | 438.95 | 425 | 431.2 | 431.2 | +10 (+2.37%) | 9,029 |
| 7 Jun 2017 | INR | 422 | 425.7 | 418.85 | 421.2 | 421.2 | -2.9 (-0.68%) | 2,910 |
| 6 Jun 2017 | INR | 428 | 428 | 419.35 | 424.1 | 424.1 | -0.25 (-0.06%) | 2,258 |
| 5 Jun 2017 | INR | 427.65 | 427.65 | 416 | 424.35 | 424.35 | +0.75 (+0.18%) | 4,003 |
| 2 Jun 2017 | INR | 409 | 425.7 | 402.55 | 423.6 | 423.6 | +22.6 (+5.64%) | 6,245 |
| 1 Jun 2017 | INR | 400.65 | 403 | 390.15 | 401 | 401 | +3.55 (+0.89%) | 3,728 |
| 31 May 2017 | INR | 396 | 402.95 | 382.85 | 397.45 | 397.45 | +4.4 (+1.12%) | 990 |
| 30 May 2017 | INR | 395.5 | 397.95 | 384.55 | 393.05 | 393.05 | -5.75 (-1.44%) | 6,226 |
| 29 May 2017 | INR | 408.95 | 408.95 | 395.5 | 398.8 | 398.8 | -9.75 (-2.39%) | 2,102 |
| 26 May 2017 | INR | 397 | 410.2 | 395.5 | 408.55 | 408.55 | +14.25 (+3.61%) | 5,650 |
| 25 May 2017 | INR | 389.4 | 398.5 | 389.4 | 394.3 | 394.3 | +4.85 (+1.25%) | 5,304 |
| 24 May 2017 | INR | 392.5 | 398 | 388.7 | 389.45 | 389.45 | -3.55 (-0.90%) | 863 |
| 23 May 2017 | INR | 389.6 | 399 | 385.6 | 393 | 393 | -6.55 (-1.64%) | 10,985 |
| 22 May 2017 | INR | 395 | 400 | 390.4 | 399.55 | 399.55 | +14.65 (+3.81%) | 2,324 |
| 19 May 2017 | INR | 404.1 | 404.95 | 381.6 | 384.9 | 384.9 | -16.8 (-4.18%) | 1,275 |
| 18 May 2017 | INR | 402.8 | 405 | 396.55 | 401.7 | 401.7 | -4.15 (-1.02%) | 1,356 |
