| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 322 | 325 | 316 | 317.1 | 317.1 | -4 (-1.25%) | 11,112 |
| 29 Jun 2017 | INR | 316 | 325 | 311.1 | 321.1 | 321.1 | +1.55 (+0.49%) | 17,124 |
| 28 Jun 2017 | INR | 320 | 328 | 314 | 319.55 | 319.55 | -2.75 (-0.85%) | 11,718 |
| 27 Jun 2017 | INR | 322 | 330 | 317.05 | 322.3 | 322.3 | +1.25 (+0.39%) | 20,729 |
| 23 Jun 2017 | INR | 323 | 326.85 | 320 | 321.05 | 321.05 | -3.05 (-0.94%) | 14,750 |
| 22 Jun 2017 | INR | 332 | 333.9 | 321.55 | 324.1 | 324.1 | -6.65 (-2.01%) | 19,943 |
| 21 Jun 2017 | INR | 332.05 | 338.85 | 330 | 330.75 | 330.75 | -4.35 (-1.30%) | 16,161 |
| 20 Jun 2017 | INR | 334 | 338 | 333 | 335.1 | 335.1 | +0.2 (+0.06%) | 12,059 |
| 19 Jun 2017 | INR | 332.1 | 337.7 | 330 | 334.9 | 334.9 | +4.8 (+1.45%) | 16,605 |
| 16 Jun 2017 | INR | 333.2 | 339 | 328 | 330.1 | 330.1 | -3.65 (-1.09%) | 15,399 |
| 15 Jun 2017 | INR | 333 | 339.9 | 322 | 333.75 | 333.75 | +6.2 (+1.89%) | 28,025 |
| 14 Jun 2017 | INR | 325.2 | 333 | 325.1 | 327.55 | 327.55 | -2.35 (-0.71%) | 10,246 |
| 13 Jun 2017 | INR | 335 | 339 | 320 | 329.9 | 329.9 | -3.9 (-1.17%) | 14,869 |
| 12 Jun 2017 | INR | 335 | 339 | 332.05 | 333.8 | 333.8 | -0.65 (-0.19%) | 12,146 |
| 9 Jun 2017 | INR | 333.1 | 340 | 331 | 334.45 | 334.45 | +0.55 (+0.16%) | 18,815 |
| 8 Jun 2017 | INR | 333 | 340 | 331 | 333.9 | 333.9 | -2.15 (-0.64%) | 21,655 |
| 7 Jun 2017 | INR | 345 | 345 | 335 | 336.05 | 336.05 | -5.2 (-1.52%) | 18,571 |
| 6 Jun 2017 | INR | 344.5 | 345 | 337 | 341.25 | 341.25 | +1.1 (+0.32%) | 16,875 |
| 5 Jun 2017 | INR | 335 | 344 | 335 | 340.15 | 340.15 | +10.25 (+3.11%) | 29,899 |
| 2 Jun 2017 | INR | 335 | 336.95 | 326 | 329.9 | 329.9 | +0.5 (+0.15%) | 16,450 |
| 1 Jun 2017 | INR | 335 | 338 | 328 | 329.4 | 329.4 | -2.85 (-0.86%) | 13,839 |
| 31 May 2017 | INR | 320 | 336.4 | 320 | 332.25 | 332.25 | +10.1 (+3.14%) | 23,923 |
| 30 May 2017 | INR | 327 | 333.5 | 320 | 322.15 | 322.15 | -7.9 (-2.39%) | 28,441 |
| 29 May 2017 | INR | 336 | 344 | 325 | 330.05 | 330.05 | -3.95 (-1.18%) | 28,793 |
| 26 May 2017 | INR | 329 | 339.95 | 325 | 334 | 334 | +5.85 (+1.78%) | 31,892 |
| 25 May 2017 | INR | 334.8 | 334.8 | 322 | 328.15 | 328.15 | -2.5 (-0.76%) | 34,301 |
| 24 May 2017 | INR | 348 | 348 | 330 | 330.65 | 330.65 | -13.45 (-3.91%) | 39,440 |
| 23 May 2017 | INR | 345 | 363 | 322 | 344.1 | 344.1 | +4.15 (+1.22%) | 84,658 |
| 22 May 2017 | INR | 344 | 351.8 | 301 | 339.95 | 339.95 | -6.05 (-1.75%) | 50,103 |
| 19 May 2017 | INR | 360 | 365 | 341.1 | 346 | 346 | -14.3 (-3.97%) | 55,795 |
