| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 435 | 460 | 430 | 454.75 | 454.75 | +23.95 (+5.56%) | 252,903 |
| 30 Jun 2017 | INR | 423 | 436.5 | 421.1 | 430.8 | 430.8 | +6.6 (+1.56%) | 176,841 |
| 29 Jun 2017 | INR | 424.85 | 425.95 | 420.85 | 424.2 | 424.2 | +0.65 (+0.15%) | 47,170 |
| 28 Jun 2017 | INR | 417.5 | 429 | 417.5 | 423.55 | 423.55 | +5.1 (+1.22%) | 303,671 |
| 27 Jun 2017 | INR | 420 | 420 | 404.85 | 418.45 | 418.45 | +6.85 (+1.66%) | 154,573 |
| 23 Jun 2017 | INR | 405.1 | 413.9 | 402.3 | 411.6 | 411.6 | +4 (+0.98%) | 73,927 |
| 22 Jun 2017 | INR | 415.15 | 416.05 | 406 | 407.6 | 407.6 | -6.2 (-1.50%) | 41,524 |
| 21 Jun 2017 | INR | 416.95 | 420 | 412.2 | 413.8 | 413.8 | -3.3 (-0.79%) | 36,711 |
| 20 Jun 2017 | INR | 417 | 421.4 | 412.55 | 417.1 | 417.1 | +1 (+0.24%) | 90,984 |
| 19 Jun 2017 | INR | 417.75 | 424 | 407.1 | 416.1 | 416.1 | +0.95 (+0.23%) | 114,365 |
| 16 Jun 2017 | INR | 411 | 417.9 | 411 | 415.15 | 415.15 | +6.6 (+1.62%) | 137,661 |
| 15 Jun 2017 | INR | 401.6 | 410.75 | 395.3 | 408.55 | 408.55 | +10.15 (+2.55%) | 163,659 |
| 14 Jun 2017 | INR | 394.15 | 402 | 391.1 | 398.4 | 398.4 | +3.75 (+0.95%) | 114,262 |
| 13 Jun 2017 | INR | 393.05 | 403 | 390 | 394.65 | 394.65 | +1.75 (+0.45%) | 57,777 |
| 12 Jun 2017 | INR | 393.9 | 394.75 | 391.5 | 392.9 | 392.9 | -1 (-0.25%) | 21,848 |
| 9 Jun 2017 | INR | 396.1 | 398 | 391.05 | 393.9 | 393.9 | -0.05 (-0.01%) | 28,292 |
| 8 Jun 2017 | INR | 398.85 | 400 | 391.25 | 393.95 | 393.95 | -1.7 (-0.43%) | 42,582 |
| 7 Jun 2017 | INR | 399 | 404.2 | 390.5 | 395.65 | 395.65 | -4.9 (-1.22%) | 35,215 |
| 6 Jun 2017 | INR | 404.45 | 407.5 | 399 | 400.55 | 400.55 | +0.2 (+0.05%) | 83,465 |
| 5 Jun 2017 | INR | 386 | 404.2 | 381.25 | 400.35 | 400.35 | +15.9 (+4.14%) | 279,926 |
| 2 Jun 2017 | INR | 380.45 | 391 | 380.45 | 384.45 | 384.45 | +4 (+1.05%) | 56,462 |
| 1 Jun 2017 | INR | 380 | 382 | 371.2 | 380.45 | 380.45 | +6 (+1.60%) | 56,031 |
| 31 May 2017 | INR | 364.95 | 377 | 364 | 374.45 | 374.45 | +11.7 (+3.23%) | 99,319 |
| 30 May 2017 | INR | 367.95 | 376.2 | 357.05 | 362.75 | 362.75 | -1.75 (-0.48%) | 154,509 |
| 29 May 2017 | INR | 358.5 | 369 | 358 | 364.5 | 364.5 | +9.8 (+2.76%) | 70,395 |
| 26 May 2017 | INR | 349.7 | 358.95 | 342.1 | 354.7 | 354.7 | +10.85 (+3.16%) | 36,730 |
| 25 May 2017 | INR | 337.05 | 350 | 334 | 343.85 | 343.85 | +6.15 (+1.82%) | 49,219 |
| 24 May 2017 | INR | 352 | 352 | 333.25 | 337.7 | 337.7 | -8 (-2.31%) | 38,633 |
| 23 May 2017 | INR | 360 | 361.9 | 340.1 | 345.7 | 345.7 | -16.95 (-4.67%) | 104,984 |
| 22 May 2017 | INR | 371 | 381.8 | 360 | 362.65 | 362.65 | -9.55 (-2.57%) | 85,807 |
