| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | INR | 337 | 338.4 | 327.05 | 327.95 | 327.95 | -7.55 (-2.25%) | 25,283 |
| 12 Jun 2017 | INR | 338 | 342.85 | 332 | 335.5 | 335.5 | -3.9 (-1.15%) | 36,484 |
| 9 Jun 2017 | INR | 331 | 341.8 | 331 | 339.4 | 339.4 | +4.4 (+1.31%) | 57,293 |
| 8 Jun 2017 | INR | 338.85 | 338.85 | 332.5 | 335 | 335 | -0.95 (-0.28%) | 43,624 |
| 7 Jun 2017 | INR | 334.9 | 341.7 | 328.65 | 335.95 | 335.95 | +3 (+0.90%) | 77,502 |
| 6 Jun 2017 | INR | 325.05 | 342.5 | 325 | 332.95 | 332.95 | +6.55 (+2.01%) | 86,202 |
| 5 Jun 2017 | INR | 330.7 | 331.2 | 324.6 | 326.4 | 326.4 | -1.55 (-0.47%) | 25,082 |
| 2 Jun 2017 | INR | 327.55 | 332.5 | 324.55 | 327.95 | 327.95 | +1.15 (+0.35%) | 44,213 |
| 1 Jun 2017 | INR | 320 | 334.1 | 315.5 | 326.8 | 326.8 | +8.8 (+2.77%) | 80,145 |
| 31 May 2017 | INR | 318.8 | 320 | 315 | 318 | 318 | -0.55 (-0.17%) | 42,612 |
| 30 May 2017 | INR | 312 | 321.8 | 312 | 318.55 | 318.55 | +2.5 (+0.79%) | 24,588 |
| 29 May 2017 | INR | 327 | 328.45 | 313 | 316.05 | 316.05 | -10.55 (-3.23%) | 50,546 |
| 26 May 2017 | INR | 317.65 | 331 | 316.25 | 326.6 | 326.6 | +6.8 (+2.13%) | 55,389 |
| 25 May 2017 | INR | 316.55 | 322.75 | 313.05 | 319.8 | 319.8 | +5.85 (+1.86%) | 44,149 |
| 24 May 2017 | INR | 324 | 327.1 | 312 | 313.95 | 313.95 | -10.35 (-3.19%) | 101,821 |
| 23 May 2017 | INR | 334.9 | 334.9 | 321.4 | 324.3 | 324.3 | -9 (-2.70%) | 73,142 |
| 22 May 2017 | INR | 336.95 | 344.85 | 332 | 333.3 | 333.3 | -2.05 (-0.61%) | 72,382 |
| 19 May 2017 | INR | 343.65 | 346 | 332.5 | 335.35 | 335.35 | -7.85 (-2.29%) | 101,694 |
| 18 May 2017 | INR | 348 | 351 | 341 | 343.2 | 343.2 | -6.65 (-1.90%) | 103,223 |
| 17 May 2017 | INR | 358.5 | 365 | 344.5 | 349.85 | 349.85 | -10.15 (-2.82%) | 137,238 |
| 16 May 2017 | INR | 365.8 | 369.7 | 359 | 360 | 360 | -5.7 (-1.56%) | 57,799 |
| 15 May 2017 | INR | 375.85 | 375.85 | 362.95 | 365.7 | 365.7 | -7.9 (-2.11%) | 70,832 |
| 12 May 2017 | INR | 375.7 | 380 | 369.35 | 373.6 | 373.6 | +0.2 (+0.05%) | 83,594 |
| 11 May 2017 | INR | 369 | 388.9 | 365.5 | 373.4 | 373.4 | +8.8 (+2.41%) | 378,271 |
| 10 May 2017 | INR | 367.5 | 374.85 | 363.7 | 364.6 | 364.6 | -4.25 (-1.15%) | 114,094 |
| 9 May 2017 | INR | 365.75 | 374.9 | 362 | 368.85 | 368.85 | +5.9 (+1.63%) | 186,650 |
| 8 May 2017 | INR | 357 | 365.65 | 357 | 362.95 | 362.95 | +1.3 (+0.36%) | 55,223 |
| 5 May 2017 | INR | 366.2 | 369 | 358 | 361.65 | 361.65 | -5.45 (-1.48%) | 49,458 |
| 4 May 2017 | INR | 374 | 377.95 | 364.1 | 367.1 | 367.1 | -4.25 (-1.14%) | 77,733 |
| 3 May 2017 | INR | 355 | 373.9 | 353.1 | 371.35 | 371.35 | +12.6 (+3.51%) | 122,157 |
