| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 473 | 473 | 458 | 459.05 | 459.05 | -3.2 (-0.69%) | 272 |
| 29 Jun 2017 | INR | 462 | 468 | 458.35 | 462.25 | 462.25 | +4.85 (+1.06%) | 740 |
| 28 Jun 2017 | INR | 460 | 460 | 455 | 457.4 | 457.4 | -2.95 (-0.64%) | 80 |
| 27 Jun 2017 | INR | 475 | 483.4 | 459 | 460.35 | 460.35 | -14.65 (-3.08%) | 1,132 |
| 23 Jun 2017 | INR | 482.7 | 482.7 | 469.25 | 475 | 475 | -0.45 (-0.09%) | 1,230 |
| 22 Jun 2017 | INR | 483 | 485 | 474 | 475.45 | 475.45 | +0.25 (+0.05%) | 1,422 |
| 21 Jun 2017 | INR | 497.2 | 497.3 | 475.2 | 475.2 | 475.2 | -1.8 (-0.38%) | 470 |
| 20 Jun 2017 | INR | 481.95 | 483.5 | 474 | 477 | 477 | -4.05 (-0.84%) | 290 |
| 19 Jun 2017 | INR | 483.9 | 484 | 471 | 481.05 | 481.05 | +10.55 (+2.24%) | 515 |
| 16 Jun 2017 | INR | 494.8 | 494.8 | 469.65 | 470.5 | 470.5 | +1.4 (+0.30%) | 474 |
| 15 Jun 2017 | INR | 465.55 | 475 | 464.1 | 469.1 | 469.1 | +6.7 (+1.45%) | 1,531 |
| 14 Jun 2017 | INR | 462.1 | 467.8 | 458.25 | 462.4 | 462.4 | -5.1 (-1.09%) | 570 |
| 13 Jun 2017 | INR | 464 | 468.95 | 462.05 | 467.5 | 467.5 | +3.4 (+0.73%) | 420 |
| 12 Jun 2017 | INR | 462.25 | 464.85 | 461 | 464.1 | 464.1 | +1.3 (+0.28%) | 120 |
| 9 Jun 2017 | INR | 460 | 467 | 456.5 | 462.8 | 462.8 | -3.2 (-0.69%) | 476 |
| 8 Jun 2017 | INR | 470 | 470.5 | 463 | 466 | 466 | +3 (+0.65%) | 645 |
| 7 Jun 2017 | INR | 466 | 466 | 463 | 463 | 463 | -1.15 (-0.25%) | 110 |
| 6 Jun 2017 | INR | 466 | 466.95 | 463.25 | 464.15 | 464.15 | -4.9 (-1.04%) | 508 |
| 5 Jun 2017 | INR | 474.75 | 474.75 | 466.3 | 469.05 | 469.05 | -4.4 (-0.93%) | 176 |
| 2 Jun 2017 | INR | 471 | 474 | 467.1 | 473.45 | 473.45 | +3.65 (+0.78%) | 748 |
| 1 Jun 2017 | INR | 472.45 | 479.5 | 460.3 | 469.8 | 469.8 | +2.8 (+0.60%) | 1,933 |
| 31 May 2017 | INR | 467.95 | 467.95 | 463 | 467 | 467 | +1.6 (+0.34%) | 325 |
| 30 May 2017 | INR | 460 | 474.4 | 460 | 465.4 | 465.4 | +3.4 (+0.74%) | 170 |
| 29 May 2017 | INR | 459 | 462 | 455.1 | 462 | 462 | -0.25 (-0.05%) | 768 |
| 26 May 2017 | INR | 465 | 467.85 | 455 | 462.25 | 462.25 | +3.5 (+0.76%) | 1,141 |
| 25 May 2017 | INR | 470 | 472.4 | 455 | 458.75 | 458.75 | -1.5 (-0.33%) | 2,407 |
| 24 May 2017 | INR | 488 | 488 | 456.3 | 460.25 | 460.25 | -26.05 (-5.36%) | 1,082 |
| 23 May 2017 | INR | 467 | 497.7 | 465.05 | 486.3 | 486.3 | -4.9 (-1.00%) | 744 |
| 22 May 2017 | INR | 491.2 | 493 | 491.2 | 491.2 | 491.2 | -0.7 (-0.14%) | 721 |
| 19 May 2017 | INR | 496 | 496.95 | 491 | 491.9 | 491.9 | -3.2 (-0.65%) | 649 |
