| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 340.6 | 346.7 | 340.3 | 343.7 | 34.37 | +0.3 (+0.09%) | 48,700 |
| 29 Jun 2017 | INR | 345 | 350.2 | 341.7 | 343.4 | 34.34 | +3.2 (+0.94%) | 69,200 |
| 28 Jun 2017 | INR | 341.6 | 347.7 | 340 | 340.2 | 34.02 | -0.8 (-0.23%) | 34,200 |
| 27 Jun 2017 | INR | 359 | 360 | 336.7 | 341 | 34.1 | -12.1 (-3.43%) | 71,640 |
| 23 Jun 2017 | INR | 360.1 | 360.1 | 350 | 353.1 | 35.31 | -6.6 (-1.83%) | 36,250 |
| 22 Jun 2017 | INR | 369.8 | 370.1 | 356 | 359.7 | 35.97 | -0.9 (-0.25%) | 51,610 |
| 21 Jun 2017 | INR | 369.8 | 377 | 358.6 | 360.6 | 36.06 | -6.6 (-1.80%) | 100,540 |
| 20 Jun 2017 | INR | 362 | 382.5 | 362 | 367.2 | 36.72 | +5.3 (+1.46%) | 193,760 |
| 19 Jun 2017 | INR | 357.9 | 366 | 355 | 361.9 | 36.19 | +4.7 (+1.32%) | 98,290 |
| 16 Jun 2017 | INR | 362 | 369.9 | 346.5 | 357.2 | 35.72 | -6.7 (-1.84%) | 109,060 |
| 15 Jun 2017 | INR | 364.2 | 370 | 362.5 | 363.9 | 36.39 | -2 (-0.55%) | 69,490 |
| 14 Jun 2017 | INR | 370.2 | 371.7 | 364 | 365.9 | 36.59 | -4.4 (-1.19%) | 57,810 |
| 13 Jun 2017 | INR | 371 | 375 | 370 | 370.3 | 37.03 | -1.4 (-0.38%) | 22,290 |
| 12 Jun 2017 | INR | 372.1 | 377 | 370 | 371.7 | 37.17 | -3.4 (-0.91%) | 32,530 |
| 9 Jun 2017 | INR | 376.7 | 380.7 | 374 | 375.1 | 37.51 | -1.8 (-0.48%) | 58,130 |
| 8 Jun 2017 | INR | 372 | 383.9 | 372 | 376.9 | 37.69 | -0.2 (-0.05%) | 63,750 |
| 7 Jun 2017 | INR | 378 | 382.8 | 373.1 | 377.1 | 37.71 | +1.1 (+0.29%) | 56,010 |
| 6 Jun 2017 | INR | 383.3 | 383.3 | 374.7 | 376 | 37.6 | -5 (-1.31%) | 44,660 |
| 5 Jun 2017 | INR | 381 | 386.3 | 378.1 | 381 | 38.1 | +1.8 (+0.47%) | 55,250 |
| 2 Jun 2017 | INR | 372.2 | 387.8 | 368 | 379.2 | 37.92 | +7.7 (+2.07%) | 144,900 |
| 1 Jun 2017 | INR | 374 | 378.7 | 367.9 | 371.5 | 37.15 | -1.8 (-0.48%) | 32,260 |
| 31 May 2017 | INR | 370 | 380 | 361.6 | 373.3 | 37.33 | +7.5 (+2.05%) | 193,070 |
| 30 May 2017 | INR | 367.1 | 375 | 364 | 365.8 | 36.58 | -1.3 (-0.35%) | 68,460 |
| 29 May 2017 | INR | 381.3 | 381.3 | 365 | 367.1 | 36.71 | -18 (-4.67%) | 149,760 |
| 26 May 2017 | INR | 382.2 | 388.5 | 381 | 385.1 | 38.51 | +4 (+1.05%) | 77,690 |
| 25 May 2017 | INR | 383.1 | 388.3 | 377 | 381.1 | 38.11 | +0.5 (+0.13%) | 88,080 |
| 24 May 2017 | INR | 390.5 | 391.7 | 378.4 | 380.6 | 38.06 | -9.5 (-2.44%) | 113,650 |
| 23 May 2017 | INR | 393.1 | 393.5 | 377 | 390.1 | 39.01 | +3.6 (+0.93%) | 155,930 |
| 22 May 2017 | INR | 396.9 | 396.9 | 385.3 | 386.5 | 38.65 | -4.5 (-1.15%) | 87,190 |
| 19 May 2017 | INR | 390 | 400 | 381.5 | 391 | 39.1 | +2.7 (+0.70%) | 159,460 |
