| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 858.6 | 876 | 846.05 | 867.55 | 867.55 | +10.7 (+1.25%) | 4,123 |
| 29 Jun 2017 | INR | 861.95 | 879 | 848.05 | 856.85 | 856.85 | -10.7 (-1.23%) | 3,359 |
| 28 Jun 2017 | INR | 874.4 | 876 | 860.8 | 867.55 | 867.55 | +0.9 (+0.10%) | 392 |
| 27 Jun 2017 | INR | 878.05 | 885 | 844 | 866.65 | 866.65 | -12.8 (-1.46%) | 5,511 |
| 23 Jun 2017 | INR | 885.05 | 896 | 871.1 | 879.45 | 879.45 | -17.95 (-2.00%) | 3,976 |
| 22 Jun 2017 | INR | 900.7 | 905.2 | 893.9 | 897.4 | 897.4 | -6 (-0.66%) | 856 |
| 21 Jun 2017 | INR | 915 | 916.7 | 891.1 | 903.4 | 903.4 | -10.9 (-1.19%) | 3,357 |
| 20 Jun 2017 | INR | 912.2 | 918.05 | 910.1 | 914.3 | 914.3 | +2.9 (+0.32%) | 9,103 |
| 19 Jun 2017 | INR | 921.45 | 921.45 | 905.1 | 911.4 | 911.4 | -11.65 (-1.26%) | 1,418 |
| 16 Jun 2017 | INR | 923.85 | 925 | 921.4 | 923.05 | 923.05 | +2.6 (+0.28%) | 1,877 |
| 15 Jun 2017 | INR | 922 | 924 | 912 | 920.45 | 920.45 | -0.1 (-0.01%) | 6,665 |
| 14 Jun 2017 | INR | 922.05 | 924 | 903.35 | 920.55 | 920.55 | -0.4 (-0.04%) | 2,903 |
| 13 Jun 2017 | INR | 910 | 925 | 910 | 920.95 | 920.95 | +10.2 (+1.12%) | 8,512 |
| 12 Jun 2017 | INR | 910 | 923.5 | 910 | 910.75 | 910.75 | -8.15 (-0.89%) | 2,313 |
| 9 Jun 2017 | INR | 904.05 | 922 | 902.1 | 918.9 | 918.9 | +10.5 (+1.16%) | 86,501 |
| 8 Jun 2017 | INR | 912.7 | 912.7 | 893.05 | 908.4 | 908.4 | -4.3 (-0.47%) | 2,463 |
| 7 Jun 2017 | INR | 909 | 928 | 909 | 912.7 | 912.7 | +1.8 (+0.20%) | 2,445 |
| 6 Jun 2017 | INR | 901 | 925.55 | 897 | 910.9 | 910.9 | +0.7 (+0.08%) | 4,770 |
| 5 Jun 2017 | INR | 910 | 920.95 | 896.95 | 910.2 | 910.2 | +19.25 (+2.16%) | 9,254 |
| 2 Jun 2017 | INR | 900 | 911.5 | 882.95 | 890.95 | 890.95 | +2.25 (+0.25%) | 9,594 |
| 1 Jun 2017 | INR | 855 | 892.45 | 855 | 888.7 | 888.7 | +39.5 (+4.65%) | 10,389 |
| 31 May 2017 | INR | 840.1 | 852.2 | 835 | 849.2 | 849.2 | +1 (+0.12%) | 4,788 |
| 30 May 2017 | INR | 791.7 | 850 | 788 | 848.2 | 848.2 | +58.95 (+7.47%) | 14,889 |
| 29 May 2017 | INR | 772.5 | 804.2 | 769.2 | 789.25 | 789.25 | +16.05 (+2.08%) | 8,080 |
| 26 May 2017 | INR | 779 | 780 | 765.3 | 773.2 | 773.2 | +0.35 (+0.05%) | 20,850 |
| 25 May 2017 | INR | 751 | 774.95 | 751 | 772.85 | 772.85 | +21.4 (+2.85%) | 1,124 |
| 24 May 2017 | INR | 758 | 761.6 | 731.6 | 751.45 | 751.45 | -0.35 (-0.05%) | 1,389 |
| 23 May 2017 | INR | 771.75 | 771.75 | 737 | 751.8 | 751.8 | -19.95 (-2.59%) | 1,960 |
| 22 May 2017 | INR | 770.5 | 777 | 769.75 | 771.75 | 771.75 | +4.75 (+0.62%) | 3,415 |
| 19 May 2017 | INR | 770.2 | 774.25 | 705 | 767 | 767 | -5.15 (-0.67%) | 5,195 |
