| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 428.95 | 436.5 | 427.65 | 433.85 | 433.85 | +5.35 (+1.25%) | 170,194 |
| 30 Jun 2017 | INR | 432.8 | 432.8 | 426.3 | 428.5 | 428.5 | -4.45 (-1.03%) | 137,808 |
| 29 Jun 2017 | INR | 430.4 | 436.9 | 430.4 | 432.95 | 432.95 | +4.4 (+1.03%) | 152,484 |
| 28 Jun 2017 | INR | 434 | 434 | 427.05 | 428.55 | 428.55 | -5.8 (-1.34%) | 167,637 |
| 27 Jun 2017 | INR | 443.95 | 444.95 | 431.3 | 434.35 | 434.35 | -8.95 (-2.02%) | 178,801 |
| 23 Jun 2017 | INR | 454 | 456.7 | 441.45 | 443.3 | 443.3 | -7.05 (-1.57%) | 301,293 |
| 22 Jun 2017 | INR | 453.95 | 467.7 | 447.25 | 450.35 | 450.35 | -2.6 (-0.57%) | 509,562 |
| 21 Jun 2017 | INR | 455.3 | 458.6 | 448 | 452.95 | 452.95 | -3 (-0.66%) | 167,165 |
| 20 Jun 2017 | INR | 460 | 465 | 452.75 | 455.95 | 455.95 | -1.95 (-0.43%) | 284,827 |
| 19 Jun 2017 | INR | 460.85 | 469.3 | 456.05 | 457.9 | 457.9 | -0.9 (-0.20%) | 233,925 |
| 16 Jun 2017 | INR | 446.4 | 470.8 | 445.5 | 458.8 | 458.8 | +17.35 (+3.93%) | 1,130,327 |
| 15 Jun 2017 | INR | 435 | 446.65 | 433.95 | 441.45 | 441.45 | +6.3 (+1.45%) | 358,509 |
| 14 Jun 2017 | INR | 426.45 | 439.8 | 422.05 | 435.15 | 435.15 | +10.3 (+2.42%) | 339,069 |
| 13 Jun 2017 | INR | 426 | 430.1 | 424.2 | 424.85 | 424.85 | +0.5 (+0.12%) | 101,203 |
| 12 Jun 2017 | INR | 430.5 | 432.95 | 423 | 424.35 | 424.35 | -9 (-2.08%) | 107,033 |
| 9 Jun 2017 | INR | 432.8 | 438.25 | 430.55 | 433.35 | 433.35 | +1.95 (+0.45%) | 152,967 |
| 8 Jun 2017 | INR | 435.95 | 437.25 | 429.1 | 431.4 | 431.4 | -4.25 (-0.98%) | 124,073 |
| 7 Jun 2017 | INR | 430.8 | 438.9 | 428.3 | 435.65 | 435.65 | +6.1 (+1.42%) | 147,556 |
| 6 Jun 2017 | INR | 437.9 | 438.35 | 428.55 | 429.55 | 429.55 | -6.95 (-1.59%) | 111,574 |
| 5 Jun 2017 | INR | 435.95 | 441.6 | 431.5 | 436.5 | 436.5 | +3.5 (+0.81%) | 192,001 |
| 2 Jun 2017 | INR | 436.5 | 441.5 | 429 | 433 | 433 | -1.45 (-0.33%) | 163,844 |
| 1 Jun 2017 | INR | 436 | 438.9 | 431.1 | 434.45 | 434.45 | -3 (-0.69%) | 126,195 |
| 31 May 2017 | INR | 439.35 | 443 | 435.4 | 437.45 | 437.45 | +3.6 (+0.83%) | 206,561 |
| 30 May 2017 | INR | 423.1 | 437.85 | 418 | 433.85 | 433.85 | +8.4 (+1.97%) | 294,169 |
| 29 May 2017 | INR | 440.1 | 442.7 | 421.65 | 425.45 | 425.45 | -15.45 (-3.50%) | 290,978 |
| 26 May 2017 | INR | 428 | 444 | 423.4 | 440.9 | 440.9 | +13.85 (+3.24%) | 284,566 |
| 25 May 2017 | INR | 421.8 | 429 | 416.45 | 427.05 | 427.05 | +7.9 (+1.88%) | 182,670 |
| 24 May 2017 | INR | 439.2 | 439.8 | 414.1 | 419.15 | 419.15 | -17.65 (-4.04%) | 253,941 |
| 23 May 2017 | INR | 455 | 459.85 | 435.2 | 436.8 | 436.8 | -20.85 (-4.56%) | 250,522 |
| 22 May 2017 | INR | 469.8 | 472.7 | 456 | 457.65 | 457.65 | -10 (-2.14%) | 173,462 |
