| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 541.15 | 549 | 540 | 546.55 | 546.55 | +1.5 (+0.28%) | 1,704 |
| 29 Jun 2017 | INR | 555.5 | 555.5 | 540 | 545.05 | 545.05 | -9.75 (-1.76%) | 6,013 |
| 28 Jun 2017 | INR | 561.5 | 565 | 550 | 554.8 | 554.8 | -2.9 (-0.52%) | 1,229 |
| 27 Jun 2017 | INR | 550 | 569.95 | 550 | 557.7 | 557.7 | -6.4 (-1.13%) | 1,242 |
| 23 Jun 2017 | INR | 568.3 | 568.9 | 549 | 564.1 | 564.1 | -4.2 (-0.74%) | 3,836 |
| 22 Jun 2017 | INR | 575.3 | 575.3 | 564 | 568.3 | 568.3 | -4.75 (-0.83%) | 2,174 |
| 21 Jun 2017 | INR | 573.5 | 581 | 570 | 573.05 | 573.05 | -0.45 (-0.08%) | 1,132 |
| 20 Jun 2017 | INR | 564.5 | 579.9 | 564 | 573.5 | 573.5 | +10.8 (+1.92%) | 263 |
| 19 Jun 2017 | INR | 560 | 577 | 556.9 | 562.7 | 562.7 | +7 (+1.26%) | 1,094 |
| 16 Jun 2017 | INR | 561 | 562 | 550 | 555.7 | 555.7 | +2.1 (+0.38%) | 2,063 |
| 15 Jun 2017 | INR | 565 | 579 | 552 | 553.6 | 553.6 | -17.55 (-3.07%) | 5,891 |
| 14 Jun 2017 | INR | 577 | 580.45 | 560 | 571.15 | 571.15 | -5.85 (-1.01%) | 1,348 |
| 13 Jun 2017 | INR | 581.6 | 581.6 | 576.45 | 577 | 577 | -1.9 (-0.33%) | 581 |
| 12 Jun 2017 | INR | 580 | 584.7 | 575 | 578.9 | 578.9 | +0.55 (+0.10%) | 4,200 |
| 9 Jun 2017 | INR | 584 | 585.85 | 577.95 | 578.35 | 578.35 | -1.95 (-0.34%) | 465 |
| 8 Jun 2017 | INR | 586 | 586 | 570 | 580.3 | 580.3 | -2.65 (-0.45%) | 1,494 |
| 7 Jun 2017 | INR | 585 | 587 | 579 | 582.95 | 582.95 | +2.6 (+0.45%) | 427 |
| 6 Jun 2017 | INR | 586.05 | 586.05 | 580 | 580.35 | 580.35 | -7.65 (-1.30%) | 267 |
| 5 Jun 2017 | INR | 591.3 | 595 | 585 | 588 | 588 | -0.1 (-0.02%) | 741 |
| 2 Jun 2017 | INR | 585 | 594 | 579 | 588.1 | 588.1 | -3.85 (-0.65%) | 604 |
| 1 Jun 2017 | INR | 589 | 592 | 577 | 591.95 | 591.95 | +2.85 (+0.48%) | 733 |
| 31 May 2017 | INR | 586 | 591 | 579.1 | 589.1 | 589.1 | +4.8 (+0.82%) | 3,406 |
| 30 May 2017 | INR | 582.4 | 587 | 574 | 584.3 | 584.3 | +3.8 (+0.65%) | 1,055 |
| 29 May 2017 | INR | 584 | 585.5 | 579 | 580.5 | 580.5 | -9.15 (-1.55%) | 462 |
| 26 May 2017 | INR | 592.9 | 594.8 | 586 | 589.65 | 589.65 | -1.35 (-0.23%) | 841 |
| 25 May 2017 | INR | 590.2 | 603 | 586 | 591 | 591 | +1.9 (+0.32%) | 1,795 |
| 24 May 2017 | INR | 585 | 595.5 | 576.1 | 589.1 | 589.1 | -3.85 (-0.65%) | 2,927 |
| 23 May 2017 | INR | 581 | 595 | 572.55 | 592.95 | 592.95 | +6.4 (+1.09%) | 1,674 |
| 22 May 2017 | INR | 603.3 | 625 | 585 | 586.55 | 586.55 | +2.8 (+0.48%) | 8,137 |
| 19 May 2017 | INR | 588 | 598 | 579.95 | 583.75 | 583.75 | -9.75 (-1.64%) | 603 |
