| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 330 | 350 | 327.5 | 342.2 | 342.2 | +14.95 (+4.57%) | 122,975 |
| 4 Jul 2017 | INR | 329 | 331.4 | 323.6 | 327.25 | 327.25 | -0.9 (-0.27%) | 23,886 |
| 3 Jul 2017 | INR | 328.6 | 334 | 327.95 | 328.15 | 328.15 | +0.65 (+0.20%) | 13,411 |
| 30 Jun 2017 | INR | 330.9 | 333.8 | 326 | 327.5 | 327.5 | -3.35 (-1.01%) | 10,222 |
| 29 Jun 2017 | INR | 331.25 | 336.45 | 327.2 | 330.85 | 330.85 | +1.5 (+0.46%) | 8,881 |
| 28 Jun 2017 | INR | 323.5 | 337.5 | 322 | 329.35 | 329.35 | +1.7 (+0.52%) | 19,007 |
| 27 Jun 2017 | INR | 332 | 334.2 | 325.5 | 327.65 | 327.65 | -4.4 (-1.33%) | 17,448 |
| 23 Jun 2017 | INR | 335 | 336.1 | 327.15 | 332.05 | 332.05 | -2.85 (-0.85%) | 26,425 |
| 22 Jun 2017 | INR | 335.75 | 339.5 | 333 | 334.9 | 334.9 | -0.85 (-0.25%) | 27,978 |
| 21 Jun 2017 | INR | 334.95 | 340.7 | 333.9 | 335.75 | 335.75 | +3.5 (+1.05%) | 77,684 |
| 20 Jun 2017 | INR | 326.5 | 337.5 | 322.3 | 332.25 | 332.25 | +9.55 (+2.96%) | 73,087 |
| 19 Jun 2017 | INR | 327 | 327 | 322 | 322.7 | 322.7 | -1.5 (-0.46%) | 21,287 |
| 16 Jun 2017 | INR | 326.15 | 334.4 | 323.05 | 324.2 | 324.2 | -4.7 (-1.43%) | 34,306 |
| 15 Jun 2017 | INR | 316.9 | 333 | 312.05 | 328.9 | 328.9 | +14.75 (+4.70%) | 117,464 |
| 14 Jun 2017 | INR | 316.7 | 320 | 313.1 | 314.15 | 314.15 | -2.55 (-0.81%) | 21,225 |
| 13 Jun 2017 | INR | 319 | 324.9 | 315.1 | 316.7 | 316.7 | -1.15 (-0.36%) | 27,612 |
| 12 Jun 2017 | INR | 322 | 323.6 | 316.3 | 317.85 | 317.85 | -2.6 (-0.81%) | 29,734 |
| 9 Jun 2017 | INR | 326.05 | 328.95 | 318.5 | 320.45 | 320.45 | -7.15 (-2.18%) | 45,244 |
| 8 Jun 2017 | INR | 329.9 | 333 | 324.2 | 327.6 | 327.6 | -0.4 (-0.12%) | 43,227 |
| 7 Jun 2017 | INR | 327.5 | 334.8 | 324.05 | 328 | 328 | +2.6 (+0.80%) | 30,663 |
| 6 Jun 2017 | INR | 332.65 | 333.95 | 322.95 | 325.4 | 325.4 | -4.2 (-1.27%) | 29,888 |
| 5 Jun 2017 | INR | 330 | 341.05 | 325.15 | 329.6 | 329.6 | +2.9 (+0.89%) | 71,592 |
| 2 Jun 2017 | INR | 347 | 347 | 315.05 | 326.7 | 326.7 | -19.15 (-5.54%) | 207,762 |
| 1 Jun 2017 | INR | 340 | 353.15 | 339 | 345.85 | 345.85 | +7.2 (+2.13%) | 51,209 |
| 31 May 2017 | INR | 320.05 | 360.95 | 320.05 | 338.65 | 338.65 | +14.1 (+4.34%) | 149,770 |
| 30 May 2017 | INR | 323.45 | 328.4 | 322.45 | 324.55 | 324.55 | -0.55 (-0.17%) | 16,248 |
| 29 May 2017 | INR | 330 | 336.95 | 323.55 | 325.1 | 325.1 | -11.25 (-3.34%) | 25,228 |
| 26 May 2017 | INR | 333.65 | 339.9 | 331.3 | 336.35 | 336.35 | +6.75 (+2.05%) | 37,139 |
| 25 May 2017 | INR | 328.55 | 335.9 | 328 | 329.6 | 329.6 | -1.15 (-0.35%) | 16,340 |
| 24 May 2017 | INR | 339.1 | 343.35 | 328.5 | 330.75 | 330.75 | -10.45 (-3.06%) | 25,270 |
