| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 689.3 | 745 | 689.1 | 738.8 | 738.8 | +44.45 (+6.40%) | 29,628 |
| 29 Jun 2017 | INR | 690 | 696 | 683.1 | 694.35 | 694.35 | +10.45 (+1.53%) | 47,130 |
| 28 Jun 2017 | INR | 697.8 | 705 | 673 | 683.9 | 683.9 | -14 (-2.01%) | 16,641 |
| 27 Jun 2017 | INR | 715 | 720 | 690.9 | 697.9 | 697.9 | -18.4 (-2.57%) | 10,892 |
| 23 Jun 2017 | INR | 743.25 | 743.25 | 713 | 716.3 | 716.3 | -22.65 (-3.07%) | 5,346 |
| 22 Jun 2017 | INR | 747.8 | 756.8 | 733.6 | 738.95 | 738.95 | -1.1 (-0.15%) | 11,060 |
| 21 Jun 2017 | INR | 689.4 | 758.65 | 689.4 | 740.05 | 740.05 | +50.3 (+7.29%) | 83,828 |
| 20 Jun 2017 | INR | 697.25 | 701.2 | 680 | 689.75 | 689.75 | -9.65 (-1.38%) | 5,868 |
| 19 Jun 2017 | INR | 688 | 712.75 | 687 | 699.4 | 699.4 | +15.1 (+2.21%) | 6,824 |
| 16 Jun 2017 | INR | 695.95 | 697.25 | 675.5 | 684.3 | 684.3 | -8.95 (-1.29%) | 8,008 |
| 15 Jun 2017 | INR | 706.2 | 712.8 | 690.15 | 693.25 | 693.25 | -8.2 (-1.17%) | 7,152 |
| 14 Jun 2017 | INR | 721.85 | 724.95 | 696 | 701.45 | 701.45 | -13 (-1.82%) | 4,386 |
| 13 Jun 2017 | INR | 713.9 | 722.9 | 695.65 | 714.45 | 714.45 | +7.45 (+1.05%) | 6,650 |
| 12 Jun 2017 | INR | 721 | 725 | 704.45 | 707 | 707 | -9.7 (-1.35%) | 8,670 |
| 9 Jun 2017 | INR | 697.45 | 733 | 693.25 | 716.7 | 716.7 | +18.8 (+2.69%) | 5,861 |
| 8 Jun 2017 | INR | 708.9 | 713.35 | 692 | 697.9 | 697.9 | -3.55 (-0.51%) | 9,461 |
| 7 Jun 2017 | INR | 668.5 | 709.65 | 667.05 | 701.45 | 701.45 | +35.9 (+5.39%) | 13,123 |
| 6 Jun 2017 | INR | 661.95 | 670.4 | 656.05 | 665.55 | 665.55 | +11.45 (+1.75%) | 2,965 |
| 5 Jun 2017 | INR | 658 | 663.9 | 648.6 | 654.1 | 654.1 | -8.25 (-1.25%) | 8,630 |
| 2 Jun 2017 | INR | 674.75 | 679.45 | 655 | 662.35 | 662.35 | -4.65 (-0.70%) | 6,539 |
| 1 Jun 2017 | INR | 678.9 | 684.9 | 664.55 | 667 | 667 | +1.05 (+0.16%) | 8,390 |
| 31 May 2017 | INR | 697.6 | 710.5 | 657.4 | 665.95 | 665.95 | -31.65 (-4.54%) | 12,092 |
| 30 May 2017 | INR | 692.4 | 711.3 | 663 | 697.6 | 697.6 | +12.85 (+1.88%) | 17,666 |
| 29 May 2017 | INR | 686.7 | 699 | 678 | 684.75 | 684.75 | -6.3 (-0.91%) | 5,460 |
| 26 May 2017 | INR | 685.95 | 698 | 677 | 691.05 | 691.05 | +14.4 (+2.13%) | 4,793 |
| 25 May 2017 | INR | 645.1 | 689 | 640.25 | 676.65 | 676.65 | +29.8 (+4.61%) | 14,490 |
| 24 May 2017 | INR | 650 | 658.25 | 636.55 | 646.85 | 646.85 | -10.15 (-1.54%) | 9,016 |
| 23 May 2017 | INR | 666.9 | 675.35 | 645 | 657 | 657 | -12.45 (-1.86%) | 41,834 |
| 22 May 2017 | INR | 684.95 | 694 | 667.1 | 669.45 | 669.45 | -8.5 (-1.25%) | 17,416 |
| 19 May 2017 | INR | 694.95 | 694.95 | 663.3 | 677.95 | 677.95 | -4.55 (-0.67%) | 9,350 |
