| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 4,940 | 5,183.85 | 4,940 | 5,109.1 | 5,109.1 | +190.6 (+3.88%) | 3,112 |
| 29 Jun 2017 | INR | 4,917.95 | 4,950.05 | 4,908.75 | 4,918.5 | 4,918.5 | +8.4 (+0.17%) | 385 |
| 28 Jun 2017 | INR | 4,891.85 | 4,915 | 4,869 | 4,910.1 | 4,910.1 | +11.35 (+0.23%) | 647 |
| 27 Jun 2017 | INR | 4,950 | 4,950 | 4,870 | 4,898.75 | 4,898.75 | -24.6 (-0.50%) | 342 |
| 23 Jun 2017 | INR | 4,900 | 4,941 | 4,845 | 4,923.35 | 4,923.35 | +47.5 (+0.97%) | 321 |
| 22 Jun 2017 | INR | 4,898.95 | 4,920 | 4,860 | 4,875.85 | 4,875.85 | +30.45 (+0.63%) | 11,775 |
| 21 Jun 2017 | INR | 4,852.05 | 4,890 | 4,827.4 | 4,845.4 | 4,845.4 | +1.6 (+0.03%) | 10,119 |
| 20 Jun 2017 | INR | 4,835.75 | 4,899.9 | 4,800.05 | 4,843.8 | 4,843.8 | +30.65 (+0.64%) | 268 |
| 19 Jun 2017 | INR | 4,806.15 | 4,825 | 4,780.25 | 4,813.15 | 4,813.15 | +7.75 (+0.16%) | 282 |
| 16 Jun 2017 | INR | 4,842.65 | 4,842.65 | 4,800 | 4,805.4 | 4,805.4 | -16.5 (-0.34%) | 615 |
| 15 Jun 2017 | INR | 4,811.05 | 4,874.95 | 4,800 | 4,821.9 | 4,821.9 | -12.65 (-0.26%) | 760 |
| 14 Jun 2017 | INR | 4,856.5 | 4,885 | 4,792 | 4,834.55 | 4,834.55 | -10.5 (-0.22%) | 334 |
| 13 Jun 2017 | INR | 4,902.4 | 4,902.4 | 4,825 | 4,845.05 | 4,845.05 | -19.9 (-0.41%) | 218 |
| 12 Jun 2017 | INR | 4,875 | 4,892.5 | 4,825.45 | 4,864.95 | 4,864.95 | -19.35 (-0.40%) | 480 |
| 9 Jun 2017 | INR | 4,849 | 4,918 | 4,800 | 4,884.3 | 4,884.3 | +57.5 (+1.19%) | 530 |
| 8 Jun 2017 | INR | 4,800 | 4,858.9 | 4,770 | 4,826.8 | 4,826.8 | -68.6 (-1.40%) | 124 |
| 7 Jun 2017 | INR | 4,780 | 4,899.9 | 4,780 | 4,895.4 | 4,895.4 | +96.95 (+2.02%) | 737 |
| 6 Jun 2017 | INR | 4,807.6 | 4,829.05 | 4,784.35 | 4,798.45 | 4,798.45 | -9.15 (-0.19%) | 331 |
| 5 Jun 2017 | INR | 4,800 | 4,834 | 4,770 | 4,807.6 | 4,807.6 | +6.95 (+0.14%) | 568 |
| 2 Jun 2017 | INR | 4,760 | 4,841 | 4,754.75 | 4,800.65 | 4,800.65 | +68.65 (+1.45%) | 741 |
| 1 Jun 2017 | INR | 4,760 | 4,809 | 4,713.35 | 4,732 | 4,732 | -71.4 (-1.49%) | 20,306 |
| 31 May 2017 | INR | 4,792.75 | 4,880 | 4,750 | 4,803.4 | 4,803.4 | +57.05 (+1.20%) | 292 |
| 30 May 2017 | INR | 4,740 | 4,778 | 4,699.65 | 4,746.35 | 4,746.35 | +9.2 (+0.19%) | 993 |
| 29 May 2017 | INR | 4,655.05 | 4,778 | 4,626 | 4,737.15 | 4,737.15 | +59.35 (+1.27%) | 567 |
| 26 May 2017 | INR | 4,642.65 | 4,794.45 | 4,630.65 | 4,677.8 | 4,677.8 | +13.5 (+0.29%) | 669 |
| 25 May 2017 | INR | 4,569.65 | 4,720.25 | 4,555 | 4,664.3 | 4,664.3 | +88.5 (+1.93%) | 443 |
| 24 May 2017 | INR | 4,638.05 | 4,655 | 4,561 | 4,575.8 | 4,575.8 | -42.55 (-0.92%) | 477 |
| 23 May 2017 | INR | 4,639.1 | 4,643.95 | 4,564.85 | 4,618.35 | 4,618.35 | -43.85 (-0.94%) | 1,297 |
| 22 May 2017 | INR | 4,746.1 | 4,760.85 | 4,620.05 | 4,662.2 | 4,662.2 | -81.3 (-1.71%) | 1,357 |
| 19 May 2017 | INR | 4,653 | 4,760 | 4,653 | 4,743.5 | 4,743.5 | +43.55 (+0.93%) | 868 |
