| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 371 | 405 | 370.15 | 390.8 | 156.32 | +12.6 (+3.33%) | 45,720 |
| 30 Jun 2017 | INR | 377 | 384.8 | 375 | 378.2 | 151.28 | -0.65 (-0.17%) | 12,305 |
| 29 Jun 2017 | INR | 382 | 389.65 | 377.95 | 378.85 | 151.54 | +0.05 (+0.01%) | 5,297 |
| 28 Jun 2017 | INR | 376 | 380 | 375.2 | 378.8 | 151.52 | +1.25 (+0.33%) | 88,690 |
| 27 Jun 2017 | INR | 383.5 | 398.8 | 375.2 | 377.55 | 151.02 | -16.9 (-4.28%) | 39,300 |
| 23 Jun 2017 | INR | 402.85 | 402.85 | 391.3 | 394.45 | 157.78 | -8.4 (-2.09%) | 9,082 |
| 22 Jun 2017 | INR | 402.05 | 408 | 398.2 | 402.85 | 161.14 | -0.25 (-0.06%) | 7,630 |
| 21 Jun 2017 | INR | 404 | 404 | 395.1 | 403.1 | 161.24 | -1.8 (-0.44%) | 2,785 |
| 20 Jun 2017 | INR | 401.1 | 414.85 | 394 | 404.9 | 161.96 | +8.45 (+2.13%) | 15,750 |
| 19 Jun 2017 | INR | 408.9 | 410 | 396 | 396.45 | 158.58 | -8.5 (-2.10%) | 10,602 |
| 16 Jun 2017 | INR | 408.5 | 409.2 | 402 | 404.95 | 161.98 | +1.5 (+0.37%) | 4,507 |
| 15 Jun 2017 | INR | 402.9 | 407.9 | 395 | 403.45 | 161.38 | +3.8 (+0.95%) | 5,742 |
| 14 Jun 2017 | INR | 405 | 407 | 396.2 | 399.65 | 159.86 | -0.5 (-0.12%) | 6,692 |
| 13 Jun 2017 | INR | 410.95 | 413.7 | 396 | 400.15 | 160.06 | -4.8 (-1.19%) | 6,847 |
| 12 Jun 2017 | INR | 419.35 | 423 | 401.55 | 404.95 | 161.98 | -14.4 (-3.43%) | 14,750 |
| 9 Jun 2017 | INR | 406.7 | 425 | 406.65 | 419.35 | 167.74 | +9.4 (+2.29%) | 20,060 |
| 8 Jun 2017 | INR | 405 | 412 | 400.85 | 409.95 | 163.98 | +1.05 (+0.26%) | 6,252 |
| 7 Jun 2017 | INR | 406.95 | 418.85 | 405.4 | 408.9 | 163.56 | +3.3 (+0.81%) | 28,170 |
| 6 Jun 2017 | INR | 410 | 412.45 | 400.05 | 405.6 | 162.24 | -2.25 (-0.55%) | 15,117 |
| 5 Jun 2017 | INR | 376 | 410 | 376 | 407.85 | 163.14 | +19.45 (+5.01%) | 21,055 |
| 2 Jun 2017 | INR | 395 | 395 | 380 | 388.4 | 155.36 | +2.35 (+0.61%) | 20,905 |
| 1 Jun 2017 | INR | 386.5 | 389.8 | 382 | 386.05 | 154.42 | +1.85 (+0.48%) | 14,537 |
| 31 May 2017 | INR | 390 | 390 | 381 | 384.2 | 153.68 | -5.85 (-1.50%) | 58,527 |
| 30 May 2017 | INR | 397.1 | 397.75 | 387.05 | 390.05 | 156.02 | -4.85 (-1.23%) | 7,237 |
| 29 May 2017 | INR | 401.5 | 406 | 386.5 | 394.9 | 157.96 | -5.55 (-1.39%) | 13,785 |
| 26 May 2017 | INR | 394.95 | 406.35 | 394.95 | 400.45 | 160.18 | +7.8 (+1.99%) | 38,302 |
| 25 May 2017 | INR | 388.05 | 394.95 | 384.7 | 392.65 | 157.06 | +11 (+2.88%) | 14,340 |
| 24 May 2017 | INR | 398.85 | 403 | 376 | 381.65 | 152.66 | -17.9 (-4.48%) | 20,197 |
| 23 May 2017 | INR | 397 | 401.45 | 390 | 399.55 | 159.82 | +1.35 (+0.34%) | 37,132 |
| 22 May 2017 | INR | 406 | 410 | 384.55 | 398.2 | 159.28 | +0.75 (+0.19%) | 53,040 |
