| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 386.15 | 400 | 385 | 392.95 | 39.295 | +7.95 (+2.06%) | 19,963 |
| 29 Jun 2017 | INR | 395 | 396 | 380 | 385 | 38.5 | +0.15 (+0.04%) | 16,739 |
| 28 Jun 2017 | INR | 393 | 401 | 380 | 384.85 | 38.485 | -8.9 (-2.26%) | 20,795 |
| 27 Jun 2017 | INR | 389 | 415 | 389 | 393.75 | 39.375 | -6.25 (-1.56%) | 19,213 |
| 23 Jun 2017 | INR | 401.8 | 407 | 389 | 400 | 40 | +10.3 (+2.64%) | 5,998 |
| 22 Jun 2017 | INR | 405 | 405 | 384 | 389.7 | 38.97 | +1.8 (+0.46%) | 4,697 |
| 21 Jun 2017 | INR | 401 | 409 | 375 | 387.9 | 38.79 | -13.1 (-3.27%) | 16,443 |
| 20 Jun 2017 | INR | 379 | 404 | 366 | 401 | 40.1 | +18.2 (+4.75%) | 13,135 |
| 19 Jun 2017 | INR | 411.9 | 411.9 | 376.75 | 382.8 | 38.28 | -14.7 (-3.70%) | 4,885 |
| 16 Jun 2017 | INR | 399 | 415 | 380 | 397.5 | 39.75 | -4.05 (-1.01%) | 18,436 |
| 15 Jun 2017 | INR | 375 | 405 | 375 | 401.55 | 40.155 | +21.7 (+5.71%) | 35,855 |
| 14 Jun 2017 | INR | 375 | 383 | 372.5 | 379.85 | 37.985 | +4.4 (+1.17%) | 13,007 |
| 13 Jun 2017 | INR | 376.05 | 384 | 369.95 | 375.45 | 37.545 | -0.6 (-0.16%) | 91,991 |
| 12 Jun 2017 | INR | 398 | 398 | 365.5 | 376.05 | 37.605 | +6.1 (+1.65%) | 28,722 |
| 9 Jun 2017 | INR | 350 | 380.95 | 350 | 369.95 | 36.995 | +21.35 (+6.12%) | 36,774 |
| 8 Jun 2017 | INR | 325 | 351 | 322.05 | 348.6 | 34.86 | +27.6 (+8.60%) | 51,477 |
| 7 Jun 2017 | INR | 330 | 330 | 311 | 321 | 32.1 | -0.85 (-0.26%) | 27,975 |
| 6 Jun 2017 | INR | 309 | 325 | 305 | 321.85 | 32.185 | +8.5 (+2.71%) | 29,656 |
| 5 Jun 2017 | INR | 300 | 318.45 | 298.5 | 313.35 | 31.335 | +6.85 (+2.23%) | 34,853 |
| 2 Jun 2017 | INR | 312.5 | 318.5 | 298.05 | 306.5 | 30.65 | -4.25 (-1.37%) | 23,786 |
| 1 Jun 2017 | INR | 298.2 | 313 | 288 | 310.75 | 31.075 | +12.65 (+4.24%) | 14,327 |
| 31 May 2017 | INR | 288.15 | 310 | 288.15 | 298.1 | 29.81 | -5.2 (-1.71%) | 31,114 |
| 30 May 2017 | INR | 310 | 315.9 | 300.1 | 303.3 | 30.33 | -9.6 (-3.07%) | 17,087 |
| 29 May 2017 | INR | 312 | 318 | 301 | 312.9 | 31.29 | +3.55 (+1.15%) | 8,350 |
| 26 May 2017 | INR | 313 | 313 | 296.1 | 309.35 | 30.935 | +5.25 (+1.73%) | 57,189 |
| 25 May 2017 | INR | 301.1 | 317.45 | 299 | 304.1 | 30.41 | -7.15 (-2.30%) | 79,373 |
| 24 May 2017 | INR | 315 | 320 | 305.25 | 311.25 | 31.125 | -0.75 (-0.24%) | 4,339 |
| 23 May 2017 | INR | 314.95 | 316.8 | 291.5 | 312 | 31.2 | +6.1 (+1.99%) | 14,746 |
| 22 May 2017 | INR | 290 | 309.3 | 282 | 305.9 | 30.59 | +10.8 (+3.66%) | 100,171 |
| 19 May 2017 | INR | 301 | 314.85 | 292.25 | 295.1 | 29.51 | -12.5 (-4.06%) | 74,833 |
