| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 449.7 | 468 | 443.6 | 464.5 | 464.5 | +21 (+4.74%) | 19,122 |
| 30 Jun 2017 | INR | 447.1 | 455.95 | 439.05 | 443.5 | 443.5 | +0.4 (+0.09%) | 25,855 |
| 29 Jun 2017 | INR | 454 | 457 | 437 | 443.1 | 443.1 | -7.7 (-1.71%) | 16,688 |
| 28 Jun 2017 | INR | 451 | 458 | 448.5 | 450.8 | 450.8 | -1.15 (-0.25%) | 14,605 |
| 27 Jun 2017 | INR | 460 | 463.45 | 448.5 | 451.95 | 451.95 | -8.2 (-1.78%) | 32,491 |
| 23 Jun 2017 | INR | 474 | 474 | 457.65 | 460.15 | 460.15 | -12.75 (-2.70%) | 23,739 |
| 22 Jun 2017 | INR | 474.9 | 484 | 466 | 472.9 | 472.9 | -0.95 (-0.20%) | 29,215 |
| 21 Jun 2017 | INR | 468.45 | 477 | 462.25 | 473.85 | 473.85 | +5.4 (+1.15%) | 43,552 |
| 20 Jun 2017 | INR | 469.3 | 470.15 | 464.2 | 468.45 | 468.45 | -0.85 (-0.18%) | 20,199 |
| 19 Jun 2017 | INR | 470.2 | 473.4 | 465 | 469.3 | 469.3 | -3 (-0.64%) | 32,497 |
| 16 Jun 2017 | INR | 466.8 | 474.9 | 460.05 | 472.3 | 472.3 | +12.4 (+2.70%) | 86,970 |
| 15 Jun 2017 | INR | 456.9 | 466.7 | 456 | 459.9 | 459.9 | +2.05 (+0.45%) | 32,982 |
| 14 Jun 2017 | INR | 464.9 | 469.3 | 456 | 457.85 | 457.85 | -4.2 (-0.91%) | 95,013 |
| 13 Jun 2017 | INR | 465.6 | 479.9 | 459.15 | 462.05 | 462.05 | +1.7 (+0.37%) | 106,866 |
| 12 Jun 2017 | INR | 474.8 | 475 | 460 | 460.35 | 460.35 | -9 (-1.92%) | 33,838 |
| 9 Jun 2017 | INR | 462 | 474.15 | 455 | 469.35 | 469.35 | +9.4 (+2.04%) | 78,016 |
| 8 Jun 2017 | INR | 458.9 | 462.95 | 450.55 | 459.95 | 459.95 | +3.75 (+0.82%) | 35,470 |
| 7 Jun 2017 | INR | 449 | 459.5 | 445 | 456.2 | 456.2 | +13.3 (+3.00%) | 80,177 |
| 6 Jun 2017 | INR | 455 | 455 | 436.65 | 442.9 | 442.9 | -4.3 (-0.96%) | 62,510 |
| 5 Jun 2017 | INR | 434.95 | 449.9 | 426 | 447.2 | 447.2 | +25.55 (+6.06%) | 272,667 |
| 2 Jun 2017 | INR | 415.95 | 436.4 | 415.95 | 421.65 | 421.65 | +6.85 (+1.65%) | 152,327 |
| 1 Jun 2017 | INR | 420 | 420.05 | 412.85 | 414.8 | 414.8 | -0.35 (-0.08%) | 35,687 |
| 31 May 2017 | INR | 418.95 | 421.6 | 408.85 | 415.15 | 415.15 | -2.45 (-0.59%) | 30,691 |
| 30 May 2017 | INR | 422.9 | 422.9 | 400.5 | 417.6 | 417.6 | -4.85 (-1.15%) | 41,261 |
| 29 May 2017 | INR | 417.95 | 425.05 | 415.7 | 422.45 | 422.45 | +1.65 (+0.39%) | 56,118 |
| 26 May 2017 | INR | 390 | 431.45 | 390 | 420.8 | 420.8 | +31.65 (+8.13%) | 336,165 |
| 25 May 2017 | INR | 375 | 410 | 375 | 389.15 | 389.15 | +34.2 (+9.64%) | 491,648 |
| 24 May 2017 | INR | 372 | 372 | 351 | 354.95 | 354.95 | -9.75 (-2.67%) | 15,233 |
| 23 May 2017 | INR | 374.95 | 374.95 | 356 | 364.7 | 364.7 | -9.4 (-2.51%) | 27,208 |
| 22 May 2017 | INR | 383 | 388.45 | 370.1 | 374.1 | 374.1 | -3.4 (-0.90%) | 18,163 |
