| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 600 | 605 | 594.25 | 602.45 | 200.8167 | +1.15 (+0.19%) | 2,118 |
| 29 Jun 2017 | INR | 605 | 609.75 | 588.15 | 601.3 | 200.4333 | -0.95 (-0.16%) | 5,963 |
| 28 Jun 2017 | INR | 594 | 610 | 594 | 602.25 | 200.75 | -1.6 (-0.26%) | 4,761 |
| 27 Jun 2017 | INR | 624 | 629.8 | 600 | 603.85 | 201.2833 | -15.35 (-2.48%) | 6,055 |
| 23 Jun 2017 | INR | 637.9 | 637.9 | 608 | 619.2 | 206.4 | -5.25 (-0.84%) | 14,123 |
| 22 Jun 2017 | INR | 625 | 638 | 610 | 624.45 | 208.15 | +4.65 (+0.75%) | 14,069 |
| 21 Jun 2017 | INR | 641.2 | 650 | 617.5 | 619.8 | 206.6 | -15 (-2.36%) | 13,298 |
| 20 Jun 2017 | INR | 600 | 669 | 590.2 | 634.8 | 211.6 | +34.95 (+5.83%) | 44,153 |
| 19 Jun 2017 | INR | 613.75 | 615 | 585.15 | 599.85 | 199.95 | +3.2 (+0.54%) | 13,046 |
| 16 Jun 2017 | INR | 586 | 600 | 573.55 | 596.65 | 198.8833 | +21.25 (+3.69%) | 11,603 |
| 15 Jun 2017 | INR | 588.75 | 588.75 | 570.3 | 575.4 | 191.8 | -0.45 (-0.08%) | 1,671 |
| 14 Jun 2017 | INR | 580 | 588.75 | 570 | 575.85 | 191.95 | -5.2 (-0.89%) | 2,304 |
| 13 Jun 2017 | INR | 595 | 598.95 | 578.5 | 581.05 | 193.6833 | -0.55 (-0.09%) | 4,131 |
| 12 Jun 2017 | INR | 572.9 | 583 | 572.9 | 581.6 | 193.8667 | -1.6 (-0.27%) | 2,073 |
| 9 Jun 2017 | INR | 589.8 | 589.8 | 570.35 | 583.2 | 194.4 | +10.6 (+1.85%) | 5,399 |
| 8 Jun 2017 | INR | 585 | 589.2 | 570 | 572.6 | 190.8667 | -7.25 (-1.25%) | 4,320 |
| 7 Jun 2017 | INR | 584 | 593 | 577 | 579.85 | 193.2833 | -3.6 (-0.62%) | 6,186 |
| 6 Jun 2017 | INR | 584 | 595 | 582 | 583.45 | 194.4833 | -1.6 (-0.27%) | 4,783 |
| 5 Jun 2017 | INR | 587.95 | 588 | 570 | 585.05 | 195.0167 | +5.35 (+0.92%) | 5,523 |
| 2 Jun 2017 | INR | 568.75 | 590 | 563 | 579.7 | 193.2333 | +21.15 (+3.79%) | 15,237 |
| 1 Jun 2017 | INR | 540 | 564.8 | 540 | 558.55 | 186.1833 | +18.25 (+3.38%) | 3,868 |
| 31 May 2017 | INR | 542 | 554.95 | 538 | 540.3 | 180.1 | +0.3 (+0.06%) | 7,871 |
| 30 May 2017 | INR | 560.75 | 560.75 | 538.15 | 540 | 180 | -8.75 (-1.59%) | 4,681 |
| 29 May 2017 | INR | 560 | 568.8 | 547.2 | 548.75 | 182.9167 | -12.05 (-2.15%) | 3,875 |
| 26 May 2017 | INR | 565 | 565 | 550 | 560.8 | 186.9333 | +10.9 (+1.98%) | 2,964 |
| 25 May 2017 | INR | 563 | 563.95 | 547.2 | 549.9 | 183.3 | -1.7 (-0.31%) | 4,476 |
| 24 May 2017 | INR | 570 | 570 | 546.3 | 551.6 | 183.8667 | -4.8 (-0.86%) | 6,266 |
| 23 May 2017 | INR | 565 | 565 | 544.5 | 556.4 | 185.4667 | -6.95 (-1.23%) | 9,464 |
| 22 May 2017 | INR | 577 | 579 | 560 | 563.35 | 187.7833 | -13 (-2.26%) | 3,841 |
| 19 May 2017 | INR | 579 | 589 | 570.3 | 576.35 | 192.1167 | -4.35 (-0.75%) | 5,779 |
