| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 674.65 | 706.5 | 666.75 | 692.85 | 692.85 | +18.2 (+2.70%) | 29,338 |
| 29 Jun 2017 | INR | 685 | 689 | 671.9 | 674.65 | 674.65 | -7.7 (-1.13%) | 11,420 |
| 28 Jun 2017 | INR | 678.15 | 692.1 | 671.3 | 682.35 | 682.35 | +2.5 (+0.37%) | 8,262 |
| 27 Jun 2017 | INR | 683.5 | 689.65 | 667.85 | 679.85 | 679.85 | -2 (-0.29%) | 22,441 |
| 23 Jun 2017 | INR | 690 | 690.05 | 677.15 | 681.85 | 681.85 | -3.3 (-0.48%) | 118,405 |
| 22 Jun 2017 | INR | 690.2 | 700 | 680.65 | 685.15 | 685.15 | -9.25 (-1.33%) | 12,882 |
| 21 Jun 2017 | INR | 685.15 | 698.6 | 683.75 | 694.4 | 694.4 | +0.85 (+0.12%) | 10,907 |
| 20 Jun 2017 | INR | 696.85 | 705 | 692 | 693.55 | 693.55 | -4.25 (-0.61%) | 11,646 |
| 19 Jun 2017 | INR | 691.05 | 703.55 | 691 | 697.8 | 697.8 | +4.35 (+0.63%) | 3,827 |
| 16 Jun 2017 | INR | 703 | 707.2 | 689.95 | 693.45 | 693.45 | -7.65 (-1.09%) | 9,134 |
| 15 Jun 2017 | INR | 698.95 | 703.65 | 688.8 | 701.1 | 701.1 | +1.45 (+0.21%) | 114,210 |
| 14 Jun 2017 | INR | 703 | 704.5 | 690.55 | 699.65 | 699.65 | +7.15 (+1.03%) | 162,964 |
| 13 Jun 2017 | INR | 708.45 | 721 | 687.5 | 692.5 | 692.5 | -8.6 (-1.23%) | 32,671 |
| 12 Jun 2017 | INR | 715 | 715 | 699.5 | 701.1 | 701.1 | -12.65 (-1.77%) | 9,026 |
| 9 Jun 2017 | INR | 715 | 720.8 | 699.95 | 713.75 | 713.75 | +4.8 (+0.68%) | 15,081 |
| 8 Jun 2017 | INR | 685 | 715 | 677.55 | 708.95 | 708.95 | +28.95 (+4.26%) | 30,690 |
| 7 Jun 2017 | INR | 698.7 | 698.7 | 678 | 680 | 680 | -18.75 (-2.68%) | 12,910 |
| 6 Jun 2017 | INR | 712.6 | 713 | 690.25 | 698.75 | 698.75 | -12.85 (-1.81%) | 23,659 |
| 5 Jun 2017 | INR | 717 | 717 | 691.9 | 711.6 | 711.6 | -7.85 (-1.09%) | 21,735 |
| 2 Jun 2017 | INR | 715.8 | 733.75 | 709.5 | 719.45 | 719.45 | -3 (-0.42%) | 17,996 |
| 1 Jun 2017 | INR | 731 | 749 | 714.35 | 722.45 | 722.45 | +1.05 (+0.15%) | 78,036 |
| 31 May 2017 | INR | 678.4 | 750 | 676.2 | 721.4 | 721.4 | +33.65 (+4.89%) | 72,387 |
| 30 May 2017 | INR | 685.2 | 693 | 669.05 | 687.75 | 687.75 | +7.7 (+1.13%) | 23,875 |
| 29 May 2017 | INR | 689.4 | 696 | 676 | 680.05 | 680.05 | -11.5 (-1.66%) | 4,901 |
| 26 May 2017 | INR | 709 | 709 | 677.4 | 691.55 | 691.55 | -6.8 (-0.97%) | 15,668 |
| 25 May 2017 | INR | 674.2 | 700.25 | 669 | 698.35 | 698.35 | +24.15 (+3.58%) | 12,505 |
| 24 May 2017 | INR | 679.75 | 683.65 | 670 | 674.2 | 674.2 | -5.55 (-0.82%) | 5,524 |
| 23 May 2017 | INR | 675.35 | 683 | 665 | 679.75 | 679.75 | +5.1 (+0.76%) | 15,751 |
| 22 May 2017 | INR | 692 | 695 | 665.95 | 674.65 | 674.65 | -11.85 (-1.73%) | 14,827 |
| 19 May 2017 | INR | 709.45 | 709.45 | 680 | 686.5 | 686.5 | -13.5 (-1.93%) | 15,068 |
