| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 323 | 341.45 | 323 | 333.8 | 333.8 | -2.5 (-0.74%) | 1,781 |
| 30 Jun 2017 | INR | 328 | 340 | 326 | 336.3 | 336.3 | +9.95 (+3.05%) | 288 |
| 29 Jun 2017 | INR | 332 | 338.85 | 326 | 326.35 | 326.35 | -4.65 (-1.40%) | 484 |
| 28 Jun 2017 | INR | 330 | 338.55 | 330 | 331 | 331 | -6.9 (-2.04%) | 2,037 |
| 27 Jun 2017 | INR | 337 | 341 | 332.85 | 337.9 | 337.9 | +1.85 (+0.55%) | 3,961 |
| 23 Jun 2017 | INR | 344.5 | 344.5 | 333.5 | 336.05 | 336.05 | -3.7 (-1.09%) | 833 |
| 22 Jun 2017 | INR | 339.8 | 343.5 | 335.3 | 339.75 | 339.75 | -1.4 (-0.41%) | 3,707 |
| 21 Jun 2017 | INR | 343.45 | 345 | 339.35 | 341.15 | 341.15 | -4.3 (-1.24%) | 890 |
| 20 Jun 2017 | INR | 340.5 | 346 | 340.5 | 345.45 | 345.45 | +5.45 (+1.60%) | 3,466 |
| 19 Jun 2017 | INR | 333.05 | 341.4 | 333.05 | 340 | 340 | +1.5 (+0.44%) | 746 |
| 16 Jun 2017 | INR | 340.95 | 340.95 | 335.7 | 338.5 | 338.5 | -1.35 (-0.40%) | 974 |
| 15 Jun 2017 | INR | 325.3 | 345 | 325 | 339.85 | 339.85 | +14.65 (+4.50%) | 1,768 |
| 14 Jun 2017 | INR | 323.1 | 327.95 | 320 | 325.2 | 325.2 | +2.1 (+0.65%) | 1,417 |
| 13 Jun 2017 | INR | 326.8 | 330 | 321.5 | 323.1 | 323.1 | +2.75 (+0.86%) | 1,139 |
| 12 Jun 2017 | INR | 321.05 | 324 | 311 | 320.35 | 320.35 | -4.55 (-1.40%) | 1,567 |
| 9 Jun 2017 | INR | 327.95 | 329.95 | 323.1 | 324.9 | 324.9 | -1.75 (-0.54%) | 1,714 |
| 8 Jun 2017 | INR | 326.1 | 329.85 | 326.1 | 326.65 | 326.65 | +0.35 (+0.11%) | 500 |
| 7 Jun 2017 | INR | 324.75 | 337.5 | 324.75 | 326.3 | 326.3 | +1.1 (+0.34%) | 753 |
| 6 Jun 2017 | INR | 329 | 330 | 324.3 | 325.2 | 325.2 | -7.25 (-2.18%) | 1,576 |
| 5 Jun 2017 | INR | 330 | 333.55 | 330 | 332.45 | 332.45 | +1.85 (+0.56%) | 920 |
| 2 Jun 2017 | INR | 325.35 | 334.85 | 325.35 | 330.6 | 330.6 | -1.5 (-0.45%) | 1,517 |
| 1 Jun 2017 | INR | 333 | 333 | 328 | 332.1 | 332.1 | +4.35 (+1.33%) | 1,197 |
| 31 May 2017 | INR | 335.8 | 339.95 | 324.95 | 327.75 | 327.75 | -2.95 (-0.89%) | 1,796 |
| 30 May 2017 | INR | 333 | 345 | 320 | 330.7 | 330.7 | -1.25 (-0.38%) | 4,859 |
| 29 May 2017 | INR | 331.05 | 337.6 | 326.05 | 331.95 | 331.95 | -2.2 (-0.66%) | 258 |
| 26 May 2017 | INR | 334 | 340 | 333 | 334.15 | 334.15 | +5.4 (+1.64%) | 2,602 |
| 25 May 2017 | INR | 333.05 | 333.05 | 325.5 | 328.75 | 328.75 | +1.7 (+0.52%) | 1,002 |
| 24 May 2017 | INR | 334.15 | 334.15 | 325 | 327.05 | 327.05 | -6.95 (-2.08%) | 2,131 |
| 23 May 2017 | INR | 331.05 | 340 | 325 | 334 | 334 | -4.85 (-1.43%) | 1,982 |
| 22 May 2017 | INR | 332.1 | 342 | 331.4 | 338.85 | 338.85 | +7.15 (+2.16%) | 1,277 |
