| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 385.95 | 388.85 | 373.3 | 383.95 | 383.95 | +8.8 (+2.35%) | 23,859 |
| 30 Jun 2017 | INR | 380 | 381.7 | 370 | 375.15 | 375.15 | -2.2 (-0.58%) | 27,767 |
| 29 Jun 2017 | INR | 381.2 | 386.9 | 372.1 | 377.35 | 377.35 | -3.8 (-1.00%) | 11,972 |
| 28 Jun 2017 | INR | 366 | 384 | 363 | 381.15 | 381.15 | +12.3 (+3.33%) | 20,971 |
| 27 Jun 2017 | INR | 381 | 381 | 358 | 368.85 | 368.85 | -5.45 (-1.46%) | 39,869 |
| 23 Jun 2017 | INR | 383.8 | 383.85 | 365.5 | 374.3 | 374.3 | -10 (-2.60%) | 93,068 |
| 22 Jun 2017 | INR | 395.1 | 401.5 | 377 | 384.3 | 384.3 | -10.65 (-2.70%) | 142,636 |
| 21 Jun 2017 | INR | 408.7 | 408.7 | 386.25 | 394.95 | 394.95 | -9.1 (-2.25%) | 43,227 |
| 20 Jun 2017 | INR | 415 | 415 | 401 | 404.05 | 404.05 | -11.05 (-2.66%) | 35,714 |
| 19 Jun 2017 | INR | 412 | 422.3 | 405.5 | 415.1 | 415.1 | -0.75 (-0.18%) | 50,055 |
| 16 Jun 2017 | INR | 413 | 424 | 403.05 | 415.85 | 415.85 | +9.2 (+2.26%) | 16,384 |
| 15 Jun 2017 | INR | 415 | 415 | 401 | 406.65 | 406.65 | -6.8 (-1.64%) | 18,467 |
| 14 Jun 2017 | INR | 423.45 | 423.45 | 410.2 | 413.45 | 413.45 | -5.15 (-1.23%) | 10,751 |
| 13 Jun 2017 | INR | 423.55 | 424.75 | 415.25 | 418.6 | 418.6 | -5.05 (-1.19%) | 38,680 |
| 12 Jun 2017 | INR | 437.9 | 437.9 | 415.5 | 423.65 | 423.65 | -7.25 (-1.68%) | 39,903 |
| 9 Jun 2017 | INR | 438.1 | 438.1 | 428.2 | 430.9 | 430.9 | -1.85 (-0.43%) | 16,558 |
| 8 Jun 2017 | INR | 425.1 | 438.9 | 422 | 432.75 | 432.75 | +11.8 (+2.80%) | 48,287 |
| 7 Jun 2017 | INR | 422 | 425.7 | 417.45 | 420.95 | 420.95 | -0.2 (-0.05%) | 54,210 |
| 6 Jun 2017 | INR | 429 | 429 | 420 | 421.15 | 421.15 | -1.05 (-0.25%) | 50,823 |
| 5 Jun 2017 | INR | 428.95 | 428.95 | 416 | 422.2 | 422.2 | -1.3 (-0.31%) | 32,015 |
| 2 Jun 2017 | INR | 408.9 | 425.7 | 400.1 | 423.5 | 423.5 | +21 (+5.22%) | 137,879 |
| 1 Jun 2017 | INR | 399.45 | 405 | 390 | 402.5 | 402.5 | +2.9 (+0.73%) | 81,244 |
| 31 May 2017 | INR | 400 | 403.5 | 390.05 | 399.6 | 399.6 | +7.45 (+1.90%) | 37,692 |
| 30 May 2017 | INR | 399.8 | 405 | 385.25 | 392.15 | 392.15 | -4.3 (-1.08%) | 27,236 |
| 29 May 2017 | INR | 411 | 411 | 392 | 396.45 | 396.45 | -12.75 (-3.12%) | 21,134 |
| 26 May 2017 | INR | 399 | 410.85 | 396.3 | 409.2 | 409.2 | +12.65 (+3.19%) | 26,439 |
| 25 May 2017 | INR | 391.05 | 398.9 | 391.05 | 396.55 | 396.55 | +5.4 (+1.38%) | 8,150 |
| 24 May 2017 | INR | 396.05 | 399.8 | 390.05 | 391.15 | 391.15 | -4.05 (-1.02%) | 5,442 |
| 23 May 2017 | INR | 383.5 | 398.95 | 383.5 | 395.2 | 395.2 | -2.65 (-0.67%) | 13,565 |
| 22 May 2017 | INR | 389.9 | 400 | 389.9 | 397.85 | 397.85 | +10.7 (+2.76%) | 17,095 |
