| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 622 | 641.05 | 622 | 638.95 | 638.95 | +12.65 (+2.02%) | 99,057 |
| 29 Jun 2017 | INR | 617.55 | 633.3 | 617 | 626.3 | 626.3 | +9.35 (+1.52%) | 110,426 |
| 28 Jun 2017 | INR | 612 | 624.5 | 609.05 | 616.95 | 616.95 | +4.95 (+0.81%) | 107,971 |
| 27 Jun 2017 | INR | 630 | 630 | 600.25 | 612 | 612 | -18.85 (-2.99%) | 323,138 |
| 23 Jun 2017 | INR | 643 | 646.7 | 629.1 | 630.85 | 630.85 | -11.55 (-1.80%) | 128,048 |
| 22 Jun 2017 | INR | 654.55 | 654.85 | 637.15 | 642.4 | 642.4 | -12.15 (-1.86%) | 165,263 |
| 21 Jun 2017 | INR | 666 | 668 | 652.4 | 654.55 | 654.55 | -9.85 (-1.48%) | 107,726 |
| 20 Jun 2017 | INR | 668.25 | 671.95 | 662.55 | 664.4 | 664.4 | -2.9 (-0.43%) | 90,427 |
| 19 Jun 2017 | INR | 679.8 | 679.8 | 666 | 667.3 | 667.3 | -6.4 (-0.95%) | 78,467 |
| 16 Jun 2017 | INR | 673.1 | 684 | 671.25 | 673.7 | 673.7 | +3.6 (+0.54%) | 200,257 |
| 15 Jun 2017 | INR | 692.5 | 695 | 664 | 670.1 | 670.1 | -21.65 (-3.13%) | 217,159 |
| 14 Jun 2017 | INR | 700 | 700 | 689.45 | 691.75 | 691.75 | -7.2 (-1.03%) | 169,200 |
| 13 Jun 2017 | INR | 703 | 708.5 | 697 | 698.95 | 698.95 | -3.2 (-0.46%) | 83,790 |
| 12 Jun 2017 | INR | 706 | 706.9 | 699.45 | 702.15 | 702.15 | -1.35 (-0.19%) | 98,108 |
| 9 Jun 2017 | INR | 712 | 715.85 | 696.75 | 703.5 | 703.5 | -4.3 (-0.61%) | 153,550 |
| 8 Jun 2017 | INR | 724.8 | 729 | 706.1 | 707.8 | 707.8 | -8.4 (-1.17%) | 129,047 |
| 7 Jun 2017 | INR | 726 | 727 | 711.6 | 716.2 | 716.2 | -9.85 (-1.36%) | 137,386 |
| 6 Jun 2017 | INR | 732.5 | 735.95 | 724 | 726.05 | 726.05 | -5.05 (-0.69%) | 71,237 |
| 5 Jun 2017 | INR | 727 | 737.15 | 725 | 731.1 | 731.1 | +5.85 (+0.81%) | 45,932 |
| 2 Jun 2017 | INR | 738 | 739.8 | 723.55 | 725.25 | 725.25 | -10.25 (-1.39%) | 67,861 |
| 1 Jun 2017 | INR | 744 | 744 | 729.3 | 735.5 | 735.5 | -6.6 (-0.89%) | 76,727 |
| 31 May 2017 | INR | 742 | 748.65 | 736 | 742.1 | 742.1 | +4.1 (+0.56%) | 90,123 |
| 30 May 2017 | INR | 747 | 747 | 725.75 | 738 | 738 | -18 (-2.38%) | 177,425 |
| 29 May 2017 | INR | 759 | 769.85 | 746.1 | 756 | 756 | +5.75 (+0.77%) | 249,410 |
| 26 May 2017 | INR | 719 | 753.95 | 704.1 | 750.25 | 750.25 | +24.3 (+3.35%) | 292,491 |
| 25 May 2017 | INR | 714.1 | 730 | 707.85 | 725.95 | 725.95 | +16.05 (+2.26%) | 69,249 |
| 24 May 2017 | INR | 704 | 713.5 | 691.9 | 709.9 | 709.9 | +12.75 (+1.83%) | 47,482 |
| 23 May 2017 | INR | 696.2 | 705 | 689 | 697.15 | 697.15 | +0.95 (+0.14%) | 53,048 |
| 22 May 2017 | INR | 702 | 702 | 687 | 696.2 | 696.2 | -6.35 (-0.90%) | 61,206 |
| 19 May 2017 | INR | 713.65 | 722.5 | 700 | 702.55 | 702.55 | -11.05 (-1.55%) | 81,681 |
