| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 716 | 724 | 709.85 | 722 | 722 | +6.25 (+0.87%) | 19,661 |
| 29 Jun 2017 | INR | 721.35 | 726.5 | 710 | 715.75 | 715.75 | -3.55 (-0.49%) | 31,972 |
| 28 Jun 2017 | INR | 725 | 725 | 711.3 | 719.3 | 719.3 | -3.75 (-0.52%) | 29,249 |
| 27 Jun 2017 | INR | 727.5 | 730.45 | 703.6 | 723.05 | 723.05 | -0.25 (-0.03%) | 50,708 |
| 23 Jun 2017 | INR | 753.9 | 755.8 | 711.05 | 723.3 | 723.3 | -28.6 (-3.80%) | 89,049 |
| 22 Jun 2017 | INR | 755 | 765.5 | 747.55 | 751.9 | 751.9 | -0.6 (-0.08%) | 36,717 |
| 21 Jun 2017 | INR | 748.95 | 760.65 | 747.45 | 752.5 | 752.5 | +6.6 (+0.88%) | 55,484 |
| 20 Jun 2017 | INR | 740 | 750 | 735.75 | 745.9 | 745.9 | +10.85 (+1.48%) | 57,314 |
| 19 Jun 2017 | INR | 741.6 | 745 | 730.25 | 735.05 | 735.05 | -1.5 (-0.20%) | 33,275 |
| 16 Jun 2017 | INR | 739.9 | 748.2 | 733 | 736.55 | 736.55 | -8.65 (-1.16%) | 47,973 |
| 15 Jun 2017 | INR | 747 | 751.95 | 741 | 745.2 | 745.2 | -3.05 (-0.41%) | 90,740 |
| 14 Jun 2017 | INR | 751 | 759 | 745.3 | 748.25 | 748.25 | -3.2 (-0.43%) | 129,866 |
| 13 Jun 2017 | INR | 735 | 757.5 | 733.55 | 751.45 | 751.45 | +17.85 (+2.43%) | 92,307 |
| 12 Jun 2017 | INR | 765.6 | 765.6 | 731.9 | 733.6 | 733.6 | -32.9 (-4.29%) | 119,956 |
| 9 Jun 2017 | INR | 735.85 | 774.35 | 729.4 | 766.5 | 766.5 | +27.4 (+3.71%) | 417,640 |
| 8 Jun 2017 | INR | 736.8 | 744.9 | 719.8 | 739.1 | 739.1 | +9.1 (+1.25%) | 69,234 |
| 7 Jun 2017 | INR | 735 | 767.35 | 718.3 | 730 | 730 | -11.6 (-1.56%) | 238,147 |
| 6 Jun 2017 | INR | 747 | 750.95 | 735.9 | 741.6 | 741.6 | +0.55 (+0.07%) | 153,242 |
| 5 Jun 2017 | INR | 740 | 746.35 | 735 | 741.05 | 741.05 | +5.75 (+0.78%) | 71,402 |
| 2 Jun 2017 | INR | 733.8 | 740.25 | 722 | 735.3 | 735.3 | +12.45 (+1.72%) | 42,779 |
| 1 Jun 2017 | INR | 730 | 736.8 | 718.95 | 722.85 | 722.85 | -0.25 (-0.03%) | 199,582 |
| 31 May 2017 | INR | 702 | 734 | 700.8 | 723.1 | 723.1 | +21.95 (+3.13%) | 212,058 |
| 30 May 2017 | INR | 700 | 710.4 | 694.55 | 701.15 | 701.15 | -3.7 (-0.52%) | 101,518 |
| 29 May 2017 | INR | 653.9 | 716.3 | 645.05 | 704.85 | 704.85 | +49.35 (+7.53%) | 164,927 |
| 26 May 2017 | INR | 653.55 | 664.5 | 652.6 | 655.5 | 655.5 | +1.4 (+0.21%) | 21,868 |
| 25 May 2017 | INR | 651.4 | 663.75 | 650 | 654.1 | 654.1 | +6.3 (+0.97%) | 20,708 |
| 24 May 2017 | INR | 668.75 | 674.95 | 642 | 647.8 | 647.8 | -21.8 (-3.26%) | 47,368 |
| 23 May 2017 | INR | 664.05 | 673.2 | 647.55 | 669.6 | 669.6 | -1.35 (-0.20%) | 46,953 |
| 22 May 2017 | INR | 674.5 | 682 | 665.5 | 670.95 | 670.95 | -3.35 (-0.50%) | 17,911 |
| 19 May 2017 | INR | 673 | 680 | 662.4 | 674.3 | 674.3 | +0.9 (+0.13%) | 28,865 |
