| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 620.15 | 639.9 | 620.15 | 627.7 | 627.7 | +5.05 (+0.81%) | 5,922 |
| 29 Jun 2017 | INR | 624 | 634 | 622 | 622.65 | 622.65 | +2.35 (+0.38%) | 8,973 |
| 28 Jun 2017 | INR | 621.1 | 627.8 | 619.1 | 620.3 | 620.3 | -1.45 (-0.23%) | 2,892 |
| 27 Jun 2017 | INR | 625.2 | 630.2 | 620 | 621.75 | 621.75 | -1.65 (-0.26%) | 4,696 |
| 23 Jun 2017 | INR | 627.15 | 630 | 621.25 | 623.4 | 623.4 | -3.05 (-0.49%) | 5,070 |
| 22 Jun 2017 | INR | 633 | 634.35 | 625.1 | 626.45 | 626.45 | -3.2 (-0.51%) | 5,640 |
| 21 Jun 2017 | INR | 632 | 633.9 | 627.95 | 629.65 | 629.65 | -3.5 (-0.55%) | 4,815 |
| 20 Jun 2017 | INR | 632.9 | 634.8 | 627.05 | 633.15 | 633.15 | +1.4 (+0.22%) | 4,620 |
| 19 Jun 2017 | INR | 633.65 | 635 | 626.1 | 631.75 | 631.75 | -1.75 (-0.28%) | 4,545 |
| 16 Jun 2017 | INR | 638.05 | 648 | 632 | 633.5 | 633.5 | +3.4 (+0.54%) | 6,338 |
| 15 Jun 2017 | INR | 632.1 | 638.8 | 629.3 | 630.1 | 630.1 | -4.4 (-0.69%) | 4,689 |
| 14 Jun 2017 | INR | 640.05 | 640.05 | 631.95 | 634.5 | 634.5 | -8.25 (-1.28%) | 5,160 |
| 13 Jun 2017 | INR | 640 | 647.5 | 638.15 | 642.75 | 642.75 | +5.7 (+0.89%) | 4,726 |
| 12 Jun 2017 | INR | 650 | 650 | 635.2 | 637.05 | 637.05 | -16.25 (-2.49%) | 4,709 |
| 9 Jun 2017 | INR | 650.3 | 658 | 650 | 653.3 | 653.3 | -4.3 (-0.65%) | 3,198 |
| 8 Jun 2017 | INR | 654.9 | 664 | 645.6 | 657.6 | 657.6 | +10.65 (+1.65%) | 6,846 |
| 7 Jun 2017 | INR | 651.8 | 652 | 642.5 | 646.95 | 646.95 | +0.35 (+0.05%) | 1,658 |
| 6 Jun 2017 | INR | 650 | 656.15 | 643.1 | 646.6 | 646.6 | -4.5 (-0.69%) | 3,301 |
| 5 Jun 2017 | INR | 660 | 660.95 | 649 | 651.1 | 651.1 | -8.6 (-1.30%) | 5,329 |
| 2 Jun 2017 | INR | 641.05 | 663 | 641.05 | 659.7 | 659.7 | +13.3 (+2.06%) | 8,121 |
| 1 Jun 2017 | INR | 632.5 | 657 | 630.5 | 646.4 | 646.4 | +9.9 (+1.56%) | 10,078 |
| 31 May 2017 | INR | 632 | 639 | 629 | 636.5 | 636.5 | +6.2 (+0.98%) | 7,019 |
| 30 May 2017 | INR | 630.35 | 636.95 | 627.05 | 630.3 | 630.3 | -8.5 (-1.33%) | 4,980 |
| 29 May 2017 | INR | 637.15 | 645 | 616 | 638.8 | 638.8 | +1.5 (+0.24%) | 7,583 |
| 26 May 2017 | INR | 627.5 | 645 | 622 | 637.3 | 637.3 | +9.45 (+1.51%) | 9,380 |
| 25 May 2017 | INR | 616.05 | 640.05 | 615 | 627.85 | 627.85 | +6.35 (+1.02%) | 6,839 |
| 24 May 2017 | INR | 639.95 | 649 | 616.05 | 621.5 | 621.5 | -34.4 (-5.24%) | 41,097 |
| 23 May 2017 | INR | 663.05 | 664.75 | 652.95 | 655.9 | 655.9 | -7.35 (-1.11%) | 6,381 |
| 22 May 2017 | INR | 667.05 | 671.95 | 661 | 663.25 | 663.25 | -1.55 (-0.23%) | 3,082 |
| 19 May 2017 | INR | 675.5 | 675.5 | 662 | 664.8 | 664.8 | +0.05 (+0.01%) | 5,070 |
