| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 490 | 498 | 486.15 | 498 | 498 | +21 (+4.40%) | 1,985 |
| 29 Jun 2017 | INR | 489.95 | 495.35 | 477 | 477 | 477 | +4 (+0.85%) | 149 |
| 28 Jun 2017 | INR | 500 | 500 | 470.1 | 473 | 473 | -20.95 (-4.24%) | 531 |
| 27 Jun 2017 | INR | 488 | 493.95 | 477.2 | 493.95 | 493.95 | +9.05 (+1.87%) | 180 |
| 23 Jun 2017 | INR | 488.1 | 489 | 484.9 | 484.9 | 484.9 | -5.1 (-1.04%) | 437 |
| 22 Jun 2017 | INR | 491 | 495 | 490 | 490 | 490 | -5 (-1.01%) | 624 |
| 21 Jun 2017 | INR | 500.05 | 500.05 | 495 | 495 | 495 | -5.05 (-1.01%) | 31 |
| 20 Jun 2017 | INR | 492.6 | 509 | 492.6 | 500.05 | 500.05 | +8.2 (+1.67%) | 673 |
| 19 Jun 2017 | INR | 491.8 | 496.95 | 491.8 | 491.85 | 491.85 | -5.1 (-1.03%) | 160 |
| 16 Jun 2017 | INR | 496 | 501.8 | 491.7 | 496.95 | 496.95 | +1.95 (+0.39%) | 227 |
| 15 Jun 2017 | INR | 499 | 499 | 495 | 495 | 495 | +4 (+0.81%) | 85 |
| 14 Jun 2017 | INR | 490.15 | 504.75 | 487 | 491 | 491 | -12.95 (-2.57%) | 718 |
| 13 Jun 2017 | INR | 492.05 | 503.95 | 486.05 | 503.95 | 503.95 | +2.7 (+0.54%) | 1,451 |
| 12 Jun 2017 | INR | 518.5 | 519 | 500 | 501.25 | 501.25 | +1.25 (+0.25%) | 313 |
| 9 Jun 2017 | INR | 500 | 505 | 500 | 500 | 500 | -0.45 (-0.09%) | 95 |
| 8 Jun 2017 | INR | 509 | 510 | 496.7 | 500.45 | 500.45 | -6.8 (-1.34%) | 379 |
| 7 Jun 2017 | INR | 502.45 | 509 | 486 | 507.25 | 507.25 | +17.25 (+3.52%) | 456 |
| 6 Jun 2017 | INR | 503.95 | 503.95 | 486.1 | 490 | 490 | -11.1 (-2.22%) | 577 |
| 5 Jun 2017 | INR | 504 | 505 | 490.15 | 501.1 | 501.1 | +2.85 (+0.57%) | 789 |
| 2 Jun 2017 | INR | 510.05 | 517.9 | 492.25 | 498.25 | 498.25 | -19.9 (-3.84%) | 1,263 |
| 1 Jun 2017 | INR | 518.15 | 518.15 | 518.15 | 518.15 | 518.15 | -27.25 (-5.00%) | 257 |
| 31 May 2017 | INR | 547.5 | 559 | 545.4 | 545.4 | 545.4 | -28.7 (-5.00%) | 428 |
| 30 May 2017 | INR | 577 | 577 | 550.5 | 574.1 | 574.1 | +6.05 (+1.07%) | 739 |
| 29 May 2017 | INR | 585 | 595.7 | 567.1 | 568.05 | 568.05 | -22.1 (-3.74%) | 1,051 |
| 26 May 2017 | INR | 599.75 | 599.75 | 580 | 590.15 | 590.15 | -2.5 (-0.42%) | 1,236 |
| 25 May 2017 | INR | 599 | 599 | 573.1 | 592.65 | 592.65 | -1.3 (-0.22%) | 332 |
| 24 May 2017 | INR | 587 | 593.95 | 580 | 593.95 | 593.95 | +16.6 (+2.88%) | 37 |
| 23 May 2017 | INR | 585 | 589.95 | 575.15 | 577.35 | 577.35 | -10.9 (-1.85%) | 301 |
| 22 May 2017 | INR | 600 | 600 | 588.25 | 588.25 | 588.25 | -1.7 (-0.29%) | 766 |
| 19 May 2017 | INR | 585 | 589.95 | 583.05 | 589.95 | 589.95 | +4.95 (+0.85%) | 190 |
