| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | INR | 398.5 | 403.95 | 398.5 | 401.4 | 401.4 | +1.15 (+0.29%) | 57,426 |
| 14 Jul 2017 | INR | 400.2 | 403.8 | 399.1 | 400.25 | 400.25 | -1.95 (-0.48%) | 96,014 |
| 13 Jul 2017 | INR | 405 | 408.85 | 399.3 | 402.2 | 402.2 | -0.2 (-0.05%) | 98,414 |
| 12 Jul 2017 | INR | 402 | 413.85 | 399.15 | 402.4 | 402.4 | +0.1 (+0.02%) | 99,541 |
| 11 Jul 2017 | INR | 405.9 | 411 | 391.1 | 402.3 | 402.3 | +0.2 (+0.05%) | 265,311 |
| 10 Jul 2017 | INR | 404.95 | 475 | 400.3 | 402.1 | 402.1 | -2.5 (-0.62%) | 40,755 |
| 7 Jul 2017 | INR | 403.05 | 407 | 401 | 404.6 | 404.6 | +2.2 (+0.55%) | 44,569 |
| 6 Jul 2017 | INR | 402.5 | 409.95 | 400.6 | 402.4 | 402.4 | -3.8 (-0.94%) | 92,520 |
| 5 Jul 2017 | INR | 410 | 412 | 404 | 406.2 | 406.2 | -3.3 (-0.81%) | 79,260 |
| 4 Jul 2017 | INR | 413.85 | 417.9 | 404.95 | 409.5 | 409.5 | -4.15 (-1.00%) | 57,713 |
| 3 Jul 2017 | INR | 416.95 | 419.5 | 408.25 | 413.65 | 413.65 | -1 (-0.24%) | 89,114 |
| 30 Jun 2017 | INR | 411 | 421 | 410.45 | 414.65 | 414.65 | +2.2 (+0.53%) | 122,276 |
| 29 Jun 2017 | INR | 422.2 | 426.6 | 406 | 412.45 | 412.45 | -9.75 (-2.31%) | 107,573 |
| 28 Jun 2017 | INR | 418 | 434 | 418 | 422.2 | 422.2 | +2.9 (+0.69%) | 130,566 |
| 27 Jun 2017 | INR | 392 | 430 | 392 | 419.3 | 419.3 | +29.7 (+7.62%) | 152,782 |
| 23 Jun 2017 | INR | 395.85 | 395.9 | 382 | 389.6 | 389.6 | -4.7 (-1.19%) | 88,900 |
| 22 Jun 2017 | INR | 396.85 | 398.9 | 391 | 394.3 | 394.3 | -1.45 (-0.37%) | 40,538 |
| 21 Jun 2017 | INR | 392.9 | 402.35 | 392.9 | 395.75 | 395.75 | +0.9 (+0.23%) | 47,951 |
| 20 Jun 2017 | INR | 397.8 | 397.8 | 389 | 394.85 | 394.85 | -2.95 (-0.74%) | 35,378 |
| 19 Jun 2017 | INR | 399.8 | 402 | 391 | 397.8 | 397.8 | +0.85 (+0.21%) | 26,806 |
| 16 Jun 2017 | INR | 399 | 406.1 | 395.5 | 396.95 | 396.95 | -5.95 (-1.48%) | 44,415 |
| 15 Jun 2017 | INR | 404.35 | 410 | 399.5 | 402.9 | 402.9 | +0.8 (+0.20%) | 57,189 |
| 14 Jun 2017 | INR | 394.5 | 404.1 | 394 | 402.1 | 402.1 | +8.35 (+2.12%) | 60,021 |
| 13 Jun 2017 | INR | 397 | 403.95 | 381.9 | 393.75 | 393.75 | -3.4 (-0.86%) | 81,037 |
| 12 Jun 2017 | INR | 393.5 | 402 | 393.5 | 397.15 | 397.15 | -2.75 (-0.69%) | 52,583 |
| 9 Jun 2017 | INR | 402.5 | 405.4 | 397.3 | 399.9 | 399.9 | -4.55 (-1.12%) | 45,724 |
| 8 Jun 2017 | INR | 406.45 | 412 | 395 | 404.45 | 404.45 | -2.15 (-0.53%) | 120,705 |
| 7 Jun 2017 | INR | 394 | 411.4 | 393 | 406.6 | 406.6 | +6.45 (+1.61%) | 81,307 |
| 6 Jun 2017 | INR | 401.85 | 407.15 | 393 | 400.15 | 400.15 | -1.15 (-0.29%) | 45,319 |
| 5 Jun 2017 | INR | 403.7 | 403.7 | 397 | 401.3 | 401.3 | +0.95 (+0.24%) | 49,221 |
