| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 594.55 | 605 | 594.55 | 603.4 | 120.68 | -6.2 (-1.02%) | 10,123 |
| 29 Jun 2017 | INR | 600 | 610.05 | 597.6 | 609.6 | 121.92 | +7.8 (+1.30%) | 6,869 |
| 28 Jun 2017 | INR | 606 | 606.7 | 600 | 601.8 | 120.36 | +1.65 (+0.27%) | 6,748 |
| 27 Jun 2017 | INR | 611.7 | 618 | 591 | 600.15 | 120.03 | -12.05 (-1.97%) | 7,853 |
| 23 Jun 2017 | INR | 604.85 | 615 | 600 | 612.2 | 122.44 | +1.8 (+0.29%) | 6,723 |
| 22 Jun 2017 | INR | 619 | 619 | 605 | 610.4 | 122.08 | +0.3 (+0.05%) | 4,022 |
| 21 Jun 2017 | INR | 611 | 616.6 | 606.8 | 610.1 | 122.02 | -5.9 (-0.96%) | 7,532 |
| 20 Jun 2017 | INR | 638 | 638 | 612.1 | 616 | 123.2 | -4.8 (-0.77%) | 11,477 |
| 19 Jun 2017 | INR | 629 | 629 | 618 | 620.8 | 124.16 | +1.95 (+0.32%) | 9,012 |
| 16 Jun 2017 | INR | 620 | 628 | 613.1 | 618.85 | 123.77 | +9.2 (+1.51%) | 6,479 |
| 15 Jun 2017 | INR | 617.95 | 622.65 | 604 | 609.65 | 121.93 | -9.3 (-1.50%) | 15,640 |
| 14 Jun 2017 | INR | 657 | 657 | 616.1 | 618.95 | 123.79 | -16 (-2.52%) | 9,495 |
| 13 Jun 2017 | INR | 632 | 649 | 632 | 634.95 | 126.99 | -8.95 (-1.39%) | 9,893 |
| 12 Jun 2017 | INR | 642 | 660 | 640 | 643.9 | 128.78 | +1.85 (+0.29%) | 7,169 |
| 9 Jun 2017 | INR | 660 | 662.25 | 638 | 642.05 | 128.41 | -17.35 (-2.63%) | 9,947 |
| 8 Jun 2017 | INR | 673.85 | 673.85 | 637.55 | 659.4 | 131.88 | -8.45 (-1.27%) | 14,763 |
| 7 Jun 2017 | INR | 658 | 668.45 | 658 | 667.85 | 133.57 | +7.1 (+1.07%) | 13,114 |
| 6 Jun 2017 | INR | 668 | 671.8 | 658.2 | 660.75 | 132.15 | +0.9 (+0.14%) | 27,441 |
| 5 Jun 2017 | INR | 644 | 664.95 | 641.9 | 659.85 | 131.97 | +18.5 (+2.88%) | 17,047 |
| 2 Jun 2017 | INR | 635 | 650.9 | 631 | 641.35 | 128.27 | +14.9 (+2.38%) | 22,942 |
| 1 Jun 2017 | INR | 610 | 631.9 | 605 | 626.45 | 125.29 | +17.35 (+2.85%) | 12,664 |
| 31 May 2017 | INR | 598.4 | 618 | 595 | 609.1 | 121.82 | +9.25 (+1.54%) | 15,731 |
| 30 May 2017 | INR | 602 | 604 | 589.65 | 599.85 | 119.97 | +2 (+0.33%) | 4,350 |
| 29 May 2017 | INR | 606 | 624 | 587.85 | 597.85 | 119.57 | +10.95 (+1.87%) | 33,840 |
| 26 May 2017 | INR | 595 | 595 | 582 | 586.9 | 117.38 | +1.05 (+0.18%) | 35,730 |
| 25 May 2017 | INR | 589 | 597 | 530 | 585.85 | 117.17 | +2.8 (+0.48%) | 4,145 |
| 24 May 2017 | INR | 589.4 | 589.4 | 581 | 583.05 | 116.61 | -2.95 (-0.50%) | 3,445 |
| 23 May 2017 | INR | 590 | 599 | 580.1 | 586 | 117.2 | -4.5 (-0.76%) | 5,474 |
| 22 May 2017 | INR | 595 | 605.4 | 589.5 | 590.5 | 118.1 | -13.95 (-2.31%) | 4,950 |
| 19 May 2017 | INR | 608.45 | 608.5 | 590.05 | 604.45 | 120.89 | +2.15 (+0.36%) | 3,906 |
