| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 369.7 | 382.6 | 366.05 | 379.4 | 379.4 | +10.9 (+2.96%) | 58,983 |
| 30 Jun 2017 | INR | 357.1 | 373 | 352 | 368.5 | 368.5 | +7.95 (+2.20%) | 79,619 |
| 29 Jun 2017 | INR | 362 | 366.75 | 358.55 | 360.55 | 360.55 | -3.15 (-0.87%) | 32,940 |
| 28 Jun 2017 | INR | 360 | 366.9 | 351.1 | 363.7 | 363.7 | +1.4 (+0.39%) | 42,199 |
| 27 Jun 2017 | INR | 370 | 377 | 356 | 362.3 | 362.3 | -6 (-1.63%) | 73,857 |
| 23 Jun 2017 | INR | 368.25 | 375 | 363.15 | 368.3 | 368.3 | +1.65 (+0.45%) | 61,643 |
| 22 Jun 2017 | INR | 376 | 379.8 | 363.85 | 366.65 | 366.65 | -8.8 (-2.34%) | 41,548 |
| 21 Jun 2017 | INR | 379.85 | 381 | 372.95 | 375.45 | 375.45 | -0.9 (-0.24%) | 38,010 |
| 20 Jun 2017 | INR | 375.5 | 381.15 | 374.25 | 376.35 | 376.35 | -3.25 (-0.86%) | 37,243 |
| 19 Jun 2017 | INR | 382 | 384 | 373 | 379.6 | 379.6 | -1.7 (-0.45%) | 46,036 |
| 16 Jun 2017 | INR | 384 | 385 | 379.05 | 381.3 | 381.3 | +2.75 (+0.73%) | 73,159 |
| 15 Jun 2017 | INR | 383 | 383 | 375.65 | 378.55 | 378.55 | -1.4 (-0.37%) | 43,651 |
| 14 Jun 2017 | INR | 373.05 | 382.25 | 371.1 | 379.95 | 379.95 | +5.1 (+1.36%) | 89,298 |
| 13 Jun 2017 | INR | 371.25 | 377 | 370 | 374.85 | 374.85 | +4.5 (+1.22%) | 78,067 |
| 12 Jun 2017 | INR | 373 | 377.15 | 368.1 | 370.35 | 370.35 | -3.5 (-0.94%) | 49,161 |
| 9 Jun 2017 | INR | 372.15 | 380 | 372.15 | 373.85 | 373.85 | -0.05 (-0.01%) | 48,070 |
| 8 Jun 2017 | INR | 372.15 | 379 | 371.5 | 373.9 | 373.9 | +2.4 (+0.65%) | 50,839 |
| 7 Jun 2017 | INR | 376 | 382 | 370.1 | 371.5 | 371.5 | -5.8 (-1.54%) | 61,443 |
| 6 Jun 2017 | INR | 381 | 382.55 | 369.9 | 377.3 | 377.3 | -3.25 (-0.85%) | 136,598 |
| 5 Jun 2017 | INR | 373.3 | 385.95 | 372.15 | 380.55 | 380.55 | +7.6 (+2.04%) | 64,312 |
| 2 Jun 2017 | INR | 374 | 377 | 372 | 372.95 | 372.95 | -0.05 (-0.01%) | 33,896 |
| 1 Jun 2017 | INR | 372 | 378 | 370.3 | 373 | 373 | +1.3 (+0.35%) | 34,592 |
| 31 May 2017 | INR | 368.7 | 377.6 | 368 | 371.7 | 371.7 | +2.75 (+0.75%) | 67,967 |
| 30 May 2017 | INR | 374 | 383 | 366 | 368.95 | 368.95 | -9 (-2.38%) | 67,129 |
| 29 May 2017 | INR | 380 | 387.05 | 362.1 | 377.95 | 377.95 | -1.5 (-0.40%) | 143,153 |
| 26 May 2017 | INR | 367 | 389.9 | 352.55 | 379.45 | 379.45 | +14.25 (+3.90%) | 449,961 |
| 25 May 2017 | INR | 360 | 369.7 | 351.5 | 365.2 | 365.2 | +9.5 (+2.67%) | 123,244 |
| 24 May 2017 | INR | 357 | 364.9 | 345.05 | 355.7 | 355.7 | -1.45 (-0.41%) | 49,134 |
| 23 May 2017 | INR | 369.5 | 369.95 | 344 | 357.15 | 357.15 | -7.05 (-1.94%) | 85,927 |
| 22 May 2017 | INR | 370.8 | 377 | 358 | 364.2 | 364.2 | -6.6 (-1.78%) | 79,909 |
