| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 454 | 460.85 | 450.2 | 457.85 | 457.85 | +3.65 (+0.80%) | 71,544 |
| 29 Jun 2017 | INR | 452 | 460.6 | 449.85 | 454.2 | 454.2 | +4.45 (+0.99%) | 85,165 |
| 28 Jun 2017 | INR | 446.6 | 451.75 | 440.8 | 449.75 | 449.75 | +3.15 (+0.71%) | 59,873 |
| 27 Jun 2017 | INR | 451.5 | 457.25 | 442.8 | 446.6 | 446.6 | -7.55 (-1.66%) | 51,543 |
| 23 Jun 2017 | INR | 465 | 465.85 | 450 | 454.15 | 454.15 | -11 (-2.36%) | 69,316 |
| 22 Jun 2017 | INR | 465 | 471.55 | 463.45 | 465.15 | 465.15 | -2.9 (-0.62%) | 50,106 |
| 21 Jun 2017 | INR | 470.5 | 474.9 | 464.9 | 468.05 | 468.05 | -2.5 (-0.53%) | 78,793 |
| 20 Jun 2017 | INR | 476 | 476 | 466.8 | 470.55 | 470.55 | -3.25 (-0.69%) | 80,514 |
| 19 Jun 2017 | INR | 490 | 491.4 | 471.4 | 473.8 | 473.8 | -15.2 (-3.11%) | 105,712 |
| 16 Jun 2017 | INR | 496.65 | 501.5 | 486 | 489 | 489 | -4.8 (-0.97%) | 258,374 |
| 15 Jun 2017 | INR | 491 | 496 | 486.25 | 493.8 | 493.8 | +1.9 (+0.39%) | 62,592 |
| 14 Jun 2017 | INR | 490.9 | 494.5 | 483 | 491.9 | 491.9 | +0.4 (+0.08%) | 49,581 |
| 13 Jun 2017 | INR | 488.7 | 492.8 | 484.3 | 491.5 | 491.5 | +5.4 (+1.11%) | 61,141 |
| 12 Jun 2017 | INR | 492.2 | 492.2 | 483.85 | 486.1 | 486.1 | -6 (-1.22%) | 51,940 |
| 9 Jun 2017 | INR | 487.05 | 494.3 | 483.3 | 492.1 | 492.1 | +5.1 (+1.05%) | 123,129 |
| 8 Jun 2017 | INR | 484.5 | 497.05 | 484.5 | 487 | 487 | +3.65 (+0.76%) | 134,339 |
| 7 Jun 2017 | INR | 489 | 489 | 480.4 | 483.35 | 483.35 | -3.9 (-0.80%) | 125,385 |
| 6 Jun 2017 | INR | 497.45 | 497.45 | 485.75 | 487.25 | 487.25 | -7.75 (-1.57%) | 170,516 |
| 5 Jun 2017 | INR | 501 | 503 | 493.35 | 495 | 495 | -5.55 (-1.11%) | 98,804 |
| 2 Jun 2017 | INR | 514.65 | 514.65 | 498.4 | 500.55 | 500.55 | -8.35 (-1.64%) | 193,716 |
| 1 Jun 2017 | INR | 485.7 | 512.2 | 484 | 508.9 | 508.9 | +22.5 (+4.63%) | 314,303 |
| 31 May 2017 | INR | 486.4 | 494 | 483.35 | 486.4 | 486.4 | +0.1 (+0.02%) | 76,337 |
| 30 May 2017 | INR | 479.75 | 491 | 478.1 | 486.3 | 486.3 | +1.5 (+0.31%) | 84,314 |
| 29 May 2017 | INR | 498.6 | 498.6 | 482.5 | 484.8 | 484.8 | -13.8 (-2.77%) | 129,314 |
| 26 May 2017 | INR | 472.45 | 501.05 | 470.9 | 498.6 | 498.6 | +23.1 (+4.86%) | 640,946 |
| 25 May 2017 | INR | 450 | 484 | 443.25 | 475.5 | 475.5 | +27.95 (+6.25%) | 679,081 |
| 24 May 2017 | INR | 421.4 | 451.25 | 421.4 | 447.55 | 447.55 | +37.8 (+9.23%) | 1,319,660 |
| 23 May 2017 | INR | 418 | 419.6 | 403.5 | 409.75 | 409.75 | -4.95 (-1.19%) | 113,631 |
| 22 May 2017 | INR | 418.2 | 419.55 | 413.35 | 414.7 | 414.7 | -0.95 (-0.23%) | 51,197 |
| 19 May 2017 | INR | 415 | 420.65 | 411.6 | 415.65 | 415.65 | +1.35 (+0.33%) | 63,495 |
