| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 325 | 325.56 | 325 | 325.56 | 325.56 | +2.56 (+0.79%) | 1,305 |
| 28 Jun 2017 | INR | 321.99 | 325.17 | 321.99 | 323 | 323 | -0.5 (-0.15%) | 331 |
| 27 Jun 2017 | INR | 324 | 326 | 321.07 | 323.5 | 323.5 | -0.57 (-0.18%) | 291 |
| 23 Jun 2017 | INR | 325 | 325.15 | 323.02 | 324.07 | 324.07 | -1.51 (-0.46%) | 529 |
| 22 Jun 2017 | INR | 331.11 | 331.11 | 325.16 | 325.58 | 325.58 | -3.22 (-0.98%) | 648 |
| 21 Jun 2017 | INR | 330 | 330.42 | 328.8 | 328.8 | 328.8 | +2.21 (+0.68%) | 458 |
| 20 Jun 2017 | INR | 330 | 330 | 326.59 | 326.59 | 326.59 | -1.91 (-0.58%) | 65 |
| 19 Jun 2017 | INR | 329.19 | 329.19 | 326.64 | 328.5 | 328.5 | +3.71 (+1.14%) | 3,177 |
| 16 Jun 2017 | INR | 328.07 | 328.07 | 324.12 | 324.79 | 324.79 | -2.16 (-0.66%) | 1,296 |
| 15 Jun 2017 | INR | 328.62 | 328.62 | 326.82 | 326.95 | 326.95 | -1.64 (-0.50%) | 234 |
| 14 Jun 2017 | INR | 325.25 | 328.62 | 324.76 | 328.59 | 328.59 | +3.18 (+0.98%) | 472 |
| 13 Jun 2017 | INR | 327.6 | 327.6 | 325.38 | 325.41 | 325.41 | +0.24 (+0.07%) | 547 |
| 12 Jun 2017 | INR | 327.42 | 327.42 | 324 | 325.17 | 325.17 | -2.88 (-0.88%) | 611 |
| 9 Jun 2017 | INR | 329.41 | 329.41 | 328.05 | 328.05 | 328.05 | -0.03 (-0.01%) | 652 |
| 8 Jun 2017 | INR | 330 | 330 | 327.5 | 328.08 | 328.08 | +0.08 (+0.02%) | 3,210 |
| 7 Jun 2017 | INR | 327 | 329.56 | 327 | 328 | 328 | +1 (+0.31%) | 316 |
| 6 Jun 2017 | INR | 332.45 | 332.45 | 326.88 | 327 | 327 | -3.94 (-1.19%) | 106 |
| 5 Jun 2017 | INR | 332.28 | 332.9 | 330.65 | 330.94 | 330.94 | +2.58 (+0.79%) | 1,779 |
| 2 Jun 2017 | INR | 332.65 | 332.65 | 328.36 | 328.36 | 328.36 | -1.75 (-0.53%) | 7,797 |
| 1 Jun 2017 | INR | 328.36 | 330.18 | 324.3 | 330.11 | 330.11 | +3.11 (+0.95%) | 1,031 |
| 31 May 2017 | INR | 325 | 328.9 | 325 | 327 | 327 | +2.49 (+0.77%) | 400 |
| 30 May 2017 | INR | 328.26 | 328.26 | 324.5 | 324.51 | 324.51 | -1.56 (-0.48%) | 2,281 |
| 29 May 2017 | INR | 331.16 | 331.53 | 325.7 | 326.07 | 326.07 | -5.09 (-1.54%) | 732 |
| 26 May 2017 | INR | 328.44 | 331.75 | 327 | 331.16 | 331.16 | +5.09 (+1.56%) | 416 |
| 25 May 2017 | INR | 320.16 | 326.65 | 319.3 | 326.07 | 326.07 | +6.77 (+2.12%) | 402 |
| 24 May 2017 | INR | 329.5 | 329.5 | 319.3 | 319.3 | 319.3 | -7.95 (-2.43%) | 985 |
| 23 May 2017 | INR | 333.2 | 333.2 | 320.9 | 327.25 | 327.25 | -2.75 (-0.83%) | 2,342 |
| 22 May 2017 | INR | 333.09 | 333.09 | 329.1 | 330 | 330 | +0.6 (+0.18%) | 225 |
| 19 May 2017 | INR | 333 | 333.14 | 329 | 329.4 | 329.4 | -0.8 (-0.24%) | 2,060 |
| 18 May 2017 | INR | 331.83 | 333.28 | 330 | 330.2 | 330.2 | -3.8 (-1.14%) | 369 |
