| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 710.25 | 744.6 | 705.5 | 736.9 | 736.9 | +23.5 (+3.29%) | 22,471 |
| 29 Jun 2017 | INR | 715.95 | 732.45 | 710.05 | 713.4 | 713.4 | +3.7 (+0.52%) | 15,984 |
| 28 Jun 2017 | INR | 715.05 | 720.8 | 707.45 | 709.7 | 709.7 | -1.4 (-0.20%) | 7,532 |
| 27 Jun 2017 | INR | 724 | 725 | 705 | 711.1 | 711.1 | -12.3 (-1.70%) | 14,656 |
| 23 Jun 2017 | INR | 740 | 749 | 719.85 | 723.4 | 723.4 | -22.75 (-3.05%) | 13,557 |
| 22 Jun 2017 | INR | 754 | 768.5 | 743.2 | 746.15 | 746.15 | -7.25 (-0.96%) | 16,926 |
| 21 Jun 2017 | INR | 769 | 776.95 | 749.2 | 753.4 | 753.4 | -14.9 (-1.94%) | 34,356 |
| 20 Jun 2017 | INR | 720 | 789 | 715.6 | 768.3 | 768.3 | +53.65 (+7.51%) | 116,270 |
| 19 Jun 2017 | INR | 725 | 726 | 712 | 714.65 | 714.65 | -6.15 (-0.85%) | 4,216 |
| 16 Jun 2017 | INR | 733 | 734.3 | 716 | 720.8 | 720.8 | -7.05 (-0.97%) | 5,403 |
| 15 Jun 2017 | INR | 725 | 742.5 | 724.5 | 727.85 | 727.85 | +6.95 (+0.96%) | 26,283 |
| 14 Jun 2017 | INR | 702 | 736.9 | 702 | 720.9 | 720.9 | +12.8 (+1.81%) | 48,927 |
| 13 Jun 2017 | INR | 670.1 | 720 | 666.3 | 708.1 | 708.1 | +38 (+5.67%) | 35,645 |
| 12 Jun 2017 | INR | 674.5 | 677 | 668 | 670.1 | 670.1 | -5.7 (-0.84%) | 3,130 |
| 9 Jun 2017 | INR | 678 | 678 | 670.6 | 675.8 | 675.8 | -4.8 (-0.71%) | 2,253 |
| 8 Jun 2017 | INR | 685.1 | 685.1 | 677 | 680.6 | 680.6 | +0.75 (+0.11%) | 3,149 |
| 7 Jun 2017 | INR | 685 | 687 | 677 | 679.85 | 679.85 | -1.8 (-0.26%) | 7,481 |
| 6 Jun 2017 | INR | 694.4 | 694.4 | 679 | 681.65 | 681.65 | -4.95 (-0.72%) | 4,793 |
| 5 Jun 2017 | INR | 669.25 | 696 | 669.15 | 686.6 | 686.6 | +17.75 (+2.65%) | 19,399 |
| 2 Jun 2017 | INR | 666.6 | 671.9 | 665 | 668.85 | 668.85 | +5.6 (+0.84%) | 3,844 |
| 1 Jun 2017 | INR | 654.15 | 670 | 654.15 | 663.25 | 663.25 | +2.35 (+0.36%) | 5,990 |
| 31 May 2017 | INR | 660 | 669 | 655 | 660.9 | 660.9 | +7.95 (+1.22%) | 5,048 |
| 30 May 2017 | INR | 654.6 | 660.05 | 650 | 652.95 | 652.95 | -9.55 (-1.44%) | 4,422 |
| 29 May 2017 | INR | 660 | 673.95 | 652.5 | 662.5 | 662.5 | +3.8 (+0.58%) | 2,861 |
| 26 May 2017 | INR | 639.5 | 665 | 639.15 | 658.7 | 658.7 | +14.4 (+2.23%) | 7,731 |
| 25 May 2017 | INR | 641.9 | 648.95 | 637 | 644.3 | 644.3 | -6.1 (-0.94%) | 8,665 |
| 24 May 2017 | INR | 655.05 | 665 | 648 | 650.4 | 650.4 | -4.35 (-0.66%) | 4,717 |
| 23 May 2017 | INR | 670 | 670 | 650 | 654.75 | 654.75 | -14.1 (-2.11%) | 4,246 |
| 22 May 2017 | INR | 689.95 | 689.95 | 668.1 | 668.85 | 668.85 | -5.1 (-0.76%) | 5,946 |
| 19 May 2017 | INR | 687 | 690.15 | 668.1 | 673.95 | 673.95 | -1.85 (-0.27%) | 4,560 |
