| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 350.13 | 354.67 | 340.4 | 341.37 | 341.37 | -11.5 (-3.26%) | 4,259,970 |
| 21 Jun 2017 | INR | 357.23 | 357.97 | 350.83 | 352.87 | 352.87 | -3.86 (-1.08%) | 2,324,790 |
| 20 Jun 2017 | INR | 353.37 | 357.6 | 353.37 | 356.73 | 356.73 | +3.03 (+0.86%) | 2,601,590 |
| 19 Jun 2017 | INR | 355.97 | 355.97 | 351.33 | 353.7 | 353.7 | +0.27 (+0.08%) | 2,351,420 |
| 16 Jun 2017 | INR | 346.7 | 357.6 | 346.7 | 353.43 | 353.43 | +7.73 (+2.24%) | 6,189,850 |
| 15 Jun 2017 | INR | 365.33 | 367.53 | 343.33 | 345.7 | 345.7 | -18.77 (-5.15%) | 7,704,490 |
| 14 Jun 2017 | INR | 357.4 | 365.73 | 357.4 | 364.47 | 364.47 | +4.07 (+1.13%) | 4,153,870 |
| 13 Jun 2017 | INR | 363.3 | 366.9 | 359.47 | 360.4 | 360.4 | -2.93 (-0.81%) | 3,726,280 |
| 12 Jun 2017 | INR | 360 | 366.47 | 358.37 | 363.33 | 363.33 | +3.56 (+0.99%) | 3,201,330 |
| 9 Jun 2017 | INR | 359.6 | 360.73 | 353.37 | 359.77 | 359.77 | +0.54 (+0.15%) | 1,788,630 |
| 8 Jun 2017 | INR | 363.27 | 363.37 | 357 | 359.23 | 359.23 | -0.9 (-0.25%) | 2,060,180 |
| 7 Jun 2017 | INR | 366.27 | 366.27 | 358.17 | 360.13 | 360.13 | -3.37 (-0.93%) | 2,233,710 |
| 6 Jun 2017 | INR | 360.43 | 368.33 | 359.1 | 363.5 | 363.5 | +2.03 (+0.56%) | 3,157,420 |
| 5 Jun 2017 | INR | 359.33 | 365.8 | 359.33 | 361.47 | 361.47 | +3.64 (+1.02%) | 1,635,000 |
| 2 Jun 2017 | INR | 362.03 | 364.83 | 356.83 | 357.83 | 357.83 | -2.97 (-0.82%) | 3,204,730 |
| 1 Jun 2017 | INR | 369.33 | 369.33 | 357.43 | 360.8 | 360.8 | -8.67 (-2.35%) | 3,585,150 |
| 31 May 2017 | INR | 369.8 | 371.27 | 364.1 | 369.47 | 369.47 | +0.1 (+0.03%) | 4,391,340 |
| 30 May 2017 | INR | 364.33 | 372.67 | 357.33 | 369.37 | 369.37 | +4.54 (+1.24%) | 3,231,420 |
| 29 May 2017 | INR | 380.17 | 383.2 | 362.07 | 364.83 | 364.83 | -13.57 (-3.59%) | 6,356,280 |
| 26 May 2017 | INR | 338.4 | 381.93 | 330.37 | 378.4 | 378.4 | +39.2 (+11.56%) | 18,991,890 |
| 25 May 2017 | INR | 334 | 341.2 | 331.1 | 339.2 | 339.2 | +6.07 (+1.82%) | 6,944,530 |
| 24 May 2017 | INR | 330 | 334.67 | 329 | 333.13 | 333.13 | +0.06 (+0.02%) | 3,583,170 |
| 23 May 2017 | INR | 340.67 | 341.9 | 328.03 | 333.07 | 333.07 | -7.36 (-2.16%) | 5,001,160 |
| 22 May 2017 | INR | 348.67 | 349.07 | 338.13 | 340.43 | 340.43 | -7.14 (-2.05%) | 2,868,600 |
| 19 May 2017 | INR | 355.03 | 357.6 | 345.2 | 347.57 | 347.57 | -8.06 (-2.27%) | 2,617,220 |
| 18 May 2017 | INR | 362.33 | 362.33 | 351.03 | 355.63 | 355.63 | -6.74 (-1.86%) | 3,065,850 |
| 17 May 2017 | INR | 362 | 366.6 | 360.03 | 362.37 | 362.37 | +1.04 (+0.29%) | 3,504,650 |
| 16 May 2017 | INR | 356 | 363.3 | 355.2 | 361.33 | 361.33 | +3.23 (+0.90%) | 1,848,220 |
| 15 May 2017 | INR | 358.63 | 359.2 | 354.07 | 358.1 | 358.1 | +0.97 (+0.27%) | 1,519,590 |
| 12 May 2017 | INR | 351.67 | 359.53 | 350.2 | 357.13 | 357.13 | +5.83 (+1.66%) | 3,196,040 |
