| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | -0.2 (-0.06%) | 1 |
| 27 Jun 2017 | INR | 319 | 319 | 317.65 | 317.65 | 317.65 | -5.35 (-1.66%) | 8 |
| 23 Jun 2017 | INR | 326 | 326 | 320 | 323 | 323 | +1.85 (+0.58%) | 2 |
| 22 Jun 2017 | INR | 322.2 | 324 | 320.95 | 321.15 | 321.15 | -2.35 (-0.73%) | 2,027 |
| 21 Jun 2017 | INR | 319 | 326 | 319 | 323.5 | 323.5 | +4.15 (+1.30%) | 78 |
| 20 Jun 2017 | INR | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | +0.25 (+0.08%) | 2 |
| 19 Jun 2017 | INR | 319.15 | 319.15 | 318.35 | 319.1 | 319.1 | -0.58 (-0.18%) | 39 |
| 16 Jun 2017 | INR | 313.05 | 326 | 313.05 | 319.68 | 319.68 | +0.28 (+0.09%) | 3 |
| 13 Jun 2017 | INR | 319.4 | 319.4 | 319.4 | 319.4 | 319.4 | +0.35 (+0.11%) | 32 |
| 9 Jun 2017 | INR | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | -3 (-0.93%) | 38 |
| 8 Jun 2017 | INR | 321.6 | 322.05 | 319.2 | 322.05 | 322.05 | -0.2 (-0.06%) | 101 |
| 7 Jun 2017 | INR | 321 | 322.25 | 321 | 322.25 | 322.25 | +2.05 (+0.64%) | 2 |
| 5 Jun 2017 | INR | 320.2 | 320.2 | 320.2 | 320.2 | 320.2 | +0.4 (+0.13%) | 10 |
| 2 Jun 2017 | INR | 319.85 | 319.85 | 319.7 | 319.8 | 319.8 | +1.7 (+0.53%) | 250 |
| 1 Jun 2017 | INR | 318.05 | 318.1 | 318.05 | 318.1 | 318.1 | 0.0 (0.0%) | 186 |
| 31 May 2017 | INR | 320.3 | 320.3 | 318 | 318.1 | 318.1 | +0.15 (+0.05%) | 91 |
| 30 May 2017 | INR | 318 | 318 | 317.95 | 317.95 | 317.95 | +0.93 (+0.29%) | 45 |
| 29 May 2017 | INR | 317.15 | 317.15 | 316.77 | 317.02 | 317.02 | +1.02 (+0.32%) | 38 |
| 26 May 2017 | INR | 315 | 316 | 314.95 | 316 | 316 | +2.65 (+0.85%) | 40 |
| 25 May 2017 | INR | 311 | 313.35 | 311 | 313.35 | 313.35 | +2.75 (+0.89%) | 2 |
| 24 May 2017 | INR | 310.6 | 310.6 | 310.6 | 310.6 | 310.6 | -3.4 (-1.08%) | 1 |
| 22 May 2017 | INR | 313.35 | 314 | 312.55 | 314 | 314 | -0.25 (-0.08%) | 93 |
| 19 May 2017 | INR | 314.25 | 314.25 | 314.25 | 314.25 | 314.25 | +2.25 (+0.72%) | 5 |
| 18 May 2017 | INR | 312.35 | 312.35 | 312 | 312 | 312 | -3.8 (-1.20%) | 39 |
| 17 May 2017 | INR | 313 | 315.8 | 312.55 | 315.8 | 315.8 | +4.8 (+1.54%) | 93 |
| 15 May 2017 | INR | 311 | 311.85 | 311 | 311 | 311 | +4.4 (+1.44%) | 8 |
| 12 May 2017 | INR | 309 | 309 | 306.6 | 306.6 | 306.6 | -2.9 (-0.94%) | 35 |
| 11 May 2017 | INR | 309.5 | 309.5 | 309.5 | 309.5 | 309.5 | +1.25 (+0.41%) | 19 |
| 10 May 2017 | INR | 307.5 | 308.35 | 307.5 | 308.25 | 308.25 | +2.9 (+0.95%) | 40 |
| 9 May 2017 | INR | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | +0.8 (+0.26%) | 19 |
