| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 933.25 | 943.1 | 933.25 | 939.35 | 939.35 | -0.6 (-0.06%) | 280 |
| 29 Jun 2017 | INR | 945 | 949 | 936.95 | 939.95 | 939.95 | -2.3 (-0.24%) | 301 |
| 28 Jun 2017 | INR | 940 | 946 | 925.05 | 942.25 | 942.25 | +15.1 (+1.63%) | 244 |
| 27 Jun 2017 | INR | 934 | 940 | 920.1 | 927.15 | 927.15 | -9.15 (-0.98%) | 987 |
| 23 Jun 2017 | INR | 944.9 | 944.9 | 921.25 | 936.3 | 936.3 | +0.5 (+0.05%) | 691 |
| 22 Jun 2017 | INR | 946.1 | 950 | 932 | 935.8 | 935.8 | -6.45 (-0.68%) | 546 |
| 21 Jun 2017 | INR | 958 | 958 | 940 | 942.25 | 942.25 | -20.9 (-2.17%) | 1,739 |
| 20 Jun 2017 | INR | 955 | 965 | 950 | 963.15 | 963.15 | +5.65 (+0.59%) | 654 |
| 19 Jun 2017 | INR | 944 | 971.15 | 944 | 957.5 | 957.5 | -8.15 (-0.84%) | 1,509 |
| 16 Jun 2017 | INR | 968 | 970.05 | 960 | 965.65 | 965.65 | +3.5 (+0.36%) | 379 |
| 15 Jun 2017 | INR | 965 | 986.4 | 950 | 962.15 | 962.15 | -1.35 (-0.14%) | 1,374 |
| 14 Jun 2017 | INR | 957.6 | 966.4 | 945 | 963.5 | 963.5 | +11.65 (+1.22%) | 787 |
| 13 Jun 2017 | INR | 969.05 | 969.05 | 945 | 951.85 | 951.85 | -3.55 (-0.37%) | 1,545 |
| 12 Jun 2017 | INR | 962 | 989 | 955 | 955.4 | 955.4 | -9.3 (-0.96%) | 25,582 |
| 9 Jun 2017 | INR | 953.8 | 965 | 950 | 964.7 | 964.7 | +5.95 (+0.62%) | 1,207 |
| 8 Jun 2017 | INR | 954.95 | 965 | 945.05 | 958.75 | 958.75 | +3.95 (+0.41%) | 765 |
| 7 Jun 2017 | INR | 968.6 | 968.6 | 953.5 | 954.8 | 954.8 | -13.3 (-1.37%) | 52,634 |
| 6 Jun 2017 | INR | 982 | 986 | 965.5 | 968.1 | 968.1 | -9.25 (-0.95%) | 839 |
| 5 Jun 2017 | INR | 981.45 | 989.15 | 970 | 977.35 | 977.35 | -4.55 (-0.46%) | 1,013 |
| 2 Jun 2017 | INR | 990 | 995 | 972.1 | 981.9 | 981.9 | -2.25 (-0.23%) | 31,673 |
| 1 Jun 2017 | INR | 989.15 | 998.95 | 980 | 984.15 | 984.15 | -25.85 (-2.56%) | 2,533 |
| 31 May 2017 | INR | 990 | 1,020 | 986 | 1,010 | 1,010 | +7.05 (+0.70%) | 3,700 |
| 30 May 2017 | INR | 1,006.1 | 1,011.8 | 996.35 | 1,002.95 | 1,002.95 | +4.35 (+0.44%) | 393 |
| 29 May 2017 | INR | 1,011 | 1,013.95 | 996.05 | 998.6 | 998.6 | -14.2 (-1.40%) | 1,900 |
| 26 May 2017 | INR | 1,007.4 | 1,022 | 980.5 | 1,012.8 | 1,012.8 | +22.4 (+2.26%) | 1,153 |
| 25 May 2017 | INR | 987 | 998.65 | 982.8 | 990.4 | 990.4 | +6.95 (+0.71%) | 3,517 |
| 24 May 2017 | INR | 999.9 | 1,000 | 981 | 983.45 | 983.45 | -10.95 (-1.10%) | 501 |
| 23 May 2017 | INR | 1,005 | 1,005 | 983 | 994.4 | 994.4 | -9.4 (-0.94%) | 2,264 |
| 22 May 2017 | INR | 991.95 | 1,005 | 991.95 | 1,003.8 | 1,003.8 | +21.35 (+2.17%) | 3,106 |
| 19 May 2017 | INR | 1,006 | 1,006 | 975.15 | 982.45 | 982.45 | -23.7 (-2.36%) | 13,406 |
