| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 427 | 427 | 418.95 | 420.9 | 420.9 | -5.8 (-1.36%) | 24,426 |
| 29 Jun 2017 | INR | 428.9 | 433.95 | 425 | 426.7 | 426.7 | +2.45 (+0.58%) | 25,369 |
| 28 Jun 2017 | INR | 419.1 | 429 | 415 | 424.25 | 424.25 | +2.5 (+0.59%) | 40,050 |
| 27 Jun 2017 | INR | 431.9 | 432.2 | 419.2 | 421.75 | 421.75 | -5.45 (-1.28%) | 32,225 |
| 23 Jun 2017 | INR | 444.05 | 445 | 425.1 | 427.2 | 427.2 | -15.6 (-3.52%) | 49,765 |
| 22 Jun 2017 | INR | 451 | 459.9 | 441 | 442.8 | 442.8 | -5.7 (-1.27%) | 48,753 |
| 21 Jun 2017 | INR | 460 | 461 | 446.25 | 448.5 | 448.5 | -11.3 (-2.46%) | 111,499 |
| 20 Jun 2017 | INR | 466.75 | 469.15 | 455.1 | 459.8 | 459.8 | -2.3 (-0.50%) | 45,455 |
| 19 Jun 2017 | INR | 444 | 465 | 444 | 462.1 | 462.1 | +20.05 (+4.54%) | 90,562 |
| 16 Jun 2017 | INR | 449.4 | 454.45 | 440 | 442.05 | 442.05 | -4.05 (-0.91%) | 36,412 |
| 15 Jun 2017 | INR | 444.2 | 452.9 | 443.55 | 446.1 | 446.1 | +4.6 (+1.04%) | 55,848 |
| 14 Jun 2017 | INR | 430 | 446.05 | 430 | 441.5 | 441.5 | +9.75 (+2.26%) | 102,345 |
| 13 Jun 2017 | INR | 426.5 | 434 | 426.05 | 431.75 | 431.75 | +8.75 (+2.07%) | 34,502 |
| 12 Jun 2017 | INR | 426 | 428.5 | 421.1 | 423 | 423 | +0.1 (+0.02%) | 26,226 |
| 9 Jun 2017 | INR | 414.45 | 425.65 | 413 | 422.9 | 422.9 | +9.2 (+2.22%) | 45,511 |
| 8 Jun 2017 | INR | 413.1 | 421 | 411.7 | 413.7 | 413.7 | +5.15 (+1.26%) | 39,810 |
| 7 Jun 2017 | INR | 412 | 412.6 | 407.1 | 408.55 | 408.55 | -0.2 (-0.05%) | 7,792 |
| 6 Jun 2017 | INR | 415 | 415.55 | 407.95 | 408.75 | 408.75 | -4.7 (-1.14%) | 14,192 |
| 5 Jun 2017 | INR | 406.35 | 416 | 406.05 | 413.45 | 413.45 | +5.5 (+1.35%) | 30,139 |
| 2 Jun 2017 | INR | 411.65 | 416.6 | 405.2 | 407.95 | 407.95 | +0.75 (+0.18%) | 31,439 |
| 1 Jun 2017 | INR | 410 | 414.9 | 406.55 | 407.2 | 407.2 | -2.6 (-0.63%) | 18,050 |
| 31 May 2017 | INR | 413.75 | 415 | 407 | 409.8 | 409.8 | -1.25 (-0.30%) | 20,991 |
| 30 May 2017 | INR | 413 | 415.5 | 408 | 411.05 | 411.05 | -0.4 (-0.10%) | 19,927 |
| 29 May 2017 | INR | 420 | 426 | 410 | 411.45 | 411.45 | -7.5 (-1.79%) | 33,620 |
| 26 May 2017 | INR | 419.85 | 427 | 417.1 | 418.95 | 418.95 | +2.2 (+0.53%) | 53,312 |
| 25 May 2017 | INR | 406 | 420.9 | 401.75 | 416.75 | 416.75 | +14.5 (+3.60%) | 133,779 |
| 24 May 2017 | INR | 406.5 | 416.9 | 400 | 402.25 | 402.25 | -3.05 (-0.75%) | 83,043 |
| 23 May 2017 | INR | 419.4 | 421.7 | 395.75 | 405.3 | 405.3 | -14.25 (-3.40%) | 71,869 |
| 22 May 2017 | INR | 431 | 435 | 417.5 | 419.55 | 419.55 | -6.7 (-1.57%) | 64,233 |
| 19 May 2017 | INR | 419.9 | 433.75 | 419.9 | 426.25 | 426.25 | +7.95 (+1.90%) | 106,696 |
