| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 376.75 | 383.8 | 372.05 | 376.2 | 376.2 | +1.85 (+0.49%) | 11,991 |
| 29 Jun 2017 | INR | 380 | 382 | 371 | 374.35 | 374.35 | -1.05 (-0.28%) | 1,493 |
| 28 Jun 2017 | INR | 375 | 377.5 | 370 | 375.4 | 375.4 | +2 (+0.54%) | 2,046 |
| 27 Jun 2017 | INR | 370 | 386 | 366.25 | 373.4 | 373.4 | -6.5 (-1.71%) | 5,641 |
| 23 Jun 2017 | INR | 377 | 384.5 | 377 | 379.9 | 379.9 | -4.7 (-1.22%) | 2,578 |
| 22 Jun 2017 | INR | 377.1 | 389.9 | 375.15 | 384.6 | 384.6 | +5.8 (+1.53%) | 4,235 |
| 21 Jun 2017 | INR | 371 | 380.3 | 371 | 378.8 | 378.8 | +4.75 (+1.27%) | 2,311 |
| 20 Jun 2017 | INR | 378 | 383.45 | 370.65 | 374.05 | 374.05 | -5.15 (-1.36%) | 4,625 |
| 19 Jun 2017 | INR | 390.3 | 394.95 | 377 | 379.2 | 379.2 | -8.55 (-2.21%) | 3,393 |
| 16 Jun 2017 | INR | 397.45 | 397.5 | 387 | 387.75 | 387.75 | -9.65 (-2.43%) | 3,694 |
| 15 Jun 2017 | INR | 385 | 399 | 380 | 397.4 | 397.4 | +9.25 (+2.38%) | 2,837 |
| 14 Jun 2017 | INR | 391.05 | 393.5 | 386 | 388.15 | 388.15 | -7.5 (-1.90%) | 2,819 |
| 13 Jun 2017 | INR | 400 | 400 | 392.2 | 395.65 | 395.65 | -3.9 (-0.98%) | 3,158 |
| 12 Jun 2017 | INR | 399.8 | 400 | 393 | 399.55 | 399.55 | +0.75 (+0.19%) | 2,063 |
| 9 Jun 2017 | INR | 394.3 | 400 | 388 | 398.8 | 398.8 | +0.3 (+0.08%) | 3,435 |
| 8 Jun 2017 | INR | 381 | 399 | 375 | 398.5 | 398.5 | +12.5 (+3.24%) | 6,615 |
| 7 Jun 2017 | INR | 396 | 396 | 382 | 386 | 386 | -3.2 (-0.82%) | 1,125 |
| 6 Jun 2017 | INR | 393 | 397.15 | 385 | 389.2 | 389.2 | -4.25 (-1.08%) | 2,371 |
| 5 Jun 2017 | INR | 405.2 | 405.2 | 391 | 393.45 | 393.45 | -7.5 (-1.87%) | 5,695 |
| 2 Jun 2017 | INR | 406 | 406 | 397.05 | 400.95 | 400.95 | +1.15 (+0.29%) | 2,426 |
| 1 Jun 2017 | INR | 394 | 403.5 | 393.15 | 399.8 | 399.8 | +0.3 (+0.08%) | 8,316 |
| 31 May 2017 | INR | 400.1 | 403.9 | 397.15 | 399.5 | 399.5 | -0.5 (-0.13%) | 1,694 |
| 30 May 2017 | INR | 390.25 | 405 | 390.05 | 400 | 400 | +0.4 (+0.10%) | 4,545 |
| 29 May 2017 | INR | 393 | 400 | 377 | 399.6 | 399.6 | +6.6 (+1.68%) | 5,292 |
| 26 May 2017 | INR | 392 | 396.65 | 392 | 393 | 393 | +2.4 (+0.61%) | 2,358 |
| 25 May 2017 | INR | 385.6 | 391.55 | 385 | 390.6 | 390.6 | +8.95 (+2.35%) | 2,754 |
| 24 May 2017 | INR | 397.1 | 399 | 373.9 | 381.65 | 381.65 | -29.85 (-7.25%) | 19,240 |
| 23 May 2017 | INR | 414.7 | 414.7 | 390 | 411.5 | 411.5 | +5.55 (+1.37%) | 3,244 |
| 22 May 2017 | INR | 395.05 | 411 | 392.2 | 405.95 | 405.95 | +8 (+2.01%) | 8,580 |
| 19 May 2017 | INR | 396.4 | 410 | 395.1 | 397.95 | 397.95 | -8 (-1.97%) | 5,366 |
