| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 325.1 | 339 | 323.45 | 335.1 | 335.1 | +5.95 (+1.81%) | 202,774 |
| 29 Jun 2017 | INR | 328.95 | 332.2 | 325.5 | 329.15 | 329.15 | +3.75 (+1.15%) | 47,536 |
| 28 Jun 2017 | INR | 324.65 | 328 | 317.2 | 325.4 | 325.4 | +4 (+1.24%) | 55,068 |
| 27 Jun 2017 | INR | 328 | 329.25 | 320 | 321.4 | 321.4 | -4.2 (-1.29%) | 29,201 |
| 23 Jun 2017 | INR | 332 | 334.75 | 320 | 325.6 | 325.6 | -5.85 (-1.76%) | 54,254 |
| 22 Jun 2017 | INR | 335.5 | 339.75 | 329 | 331.45 | 331.45 | -6.55 (-1.94%) | 64,093 |
| 21 Jun 2017 | INR | 337.8 | 343.15 | 335 | 338 | 338 | +1.05 (+0.31%) | 146,067 |
| 20 Jun 2017 | INR | 332.5 | 349 | 332.5 | 336.95 | 336.95 | +4.5 (+1.35%) | 419,444 |
| 19 Jun 2017 | INR | 325 | 336.2 | 325 | 332.45 | 332.45 | +9.95 (+3.09%) | 195,005 |
| 16 Jun 2017 | INR | 322.75 | 324.5 | 316.25 | 322.5 | 322.5 | +6.3 (+1.99%) | 42,045 |
| 15 Jun 2017 | INR | 318 | 320 | 315 | 316.2 | 316.2 | -1.9 (-0.60%) | 31,033 |
| 14 Jun 2017 | INR | 323 | 325.55 | 317 | 318.1 | 318.1 | -4.4 (-1.36%) | 34,299 |
| 13 Jun 2017 | INR | 324.05 | 329.25 | 321.35 | 322.5 | 322.5 | -1.55 (-0.48%) | 33,479 |
| 12 Jun 2017 | INR | 327 | 328.6 | 318.25 | 324.05 | 324.05 | -2.4 (-0.74%) | 70,012 |
| 9 Jun 2017 | INR | 326.05 | 328.75 | 322.5 | 326.45 | 326.45 | +0.4 (+0.12%) | 28,213 |
| 8 Jun 2017 | INR | 323.2 | 326.3 | 323.2 | 326.05 | 326.05 | 0.0 (0.0%) | 20,804 |
| 7 Jun 2017 | INR | 327.1 | 330.55 | 321.85 | 326.05 | 326.05 | -3.25 (-0.99%) | 31,864 |
| 6 Jun 2017 | INR | 328 | 331.5 | 325.1 | 329.3 | 329.3 | +1.95 (+0.60%) | 76,483 |
| 5 Jun 2017 | INR | 327.75 | 330 | 325 | 327.35 | 327.35 | -0.4 (-0.12%) | 38,018 |
| 2 Jun 2017 | INR | 325.3 | 329.8 | 322.65 | 327.75 | 327.75 | +2.5 (+0.77%) | 58,900 |
| 1 Jun 2017 | INR | 317.9 | 328 | 317.9 | 325.25 | 325.25 | +7.2 (+2.26%) | 72,363 |
| 31 May 2017 | INR | 315.05 | 321.95 | 314.3 | 318.05 | 318.05 | +0.05 (+0.02%) | 38,027 |
| 30 May 2017 | INR | 324 | 324 | 313.1 | 318 | 318 | -1.9 (-0.59%) | 43,112 |
| 29 May 2017 | INR | 310.25 | 325 | 310.25 | 319.9 | 319.9 | +6.2 (+1.98%) | 120,474 |
| 26 May 2017 | INR | 310 | 315 | 308.35 | 313.7 | 313.7 | +4.95 (+1.60%) | 48,657 |
| 25 May 2017 | INR | 309.5 | 310.8 | 305.5 | 308.75 | 308.75 | +0.7 (+0.23%) | 66,866 |
| 24 May 2017 | INR | 316.05 | 318 | 305 | 308.05 | 308.05 | -7.55 (-2.39%) | 83,790 |
| 23 May 2017 | INR | 307 | 319.9 | 301 | 315.6 | 315.6 | +10.25 (+3.36%) | 488,228 |
| 22 May 2017 | INR | 320 | 320 | 302 | 305.35 | 305.35 | -29.75 (-8.88%) | 424,599 |
| 19 May 2017 | INR | 342 | 346.8 | 332.05 | 335.1 | 335.1 | -4.95 (-1.46%) | 100,987 |
