| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 468.85 | 469 | 458 | 458.65 | 458.65 | -4.75 (-1.03%) | 989 |
| 29 Jun 2017 | INR | 455.05 | 474.95 | 455.05 | 463.4 | 463.4 | -0.5 (-0.11%) | 4,597 |
| 28 Jun 2017 | INR | 457.1 | 470 | 457 | 463.9 | 463.9 | +3.8 (+0.83%) | 2,596 |
| 27 Jun 2017 | INR | 470.5 | 470.5 | 458.1 | 460.1 | 460.1 | -8.25 (-1.76%) | 2,716 |
| 23 Jun 2017 | INR | 468.55 | 472 | 455 | 468.35 | 468.35 | -7.8 (-1.64%) | 5,673 |
| 22 Jun 2017 | INR | 472 | 488 | 469.25 | 476.15 | 476.15 | +7 (+1.49%) | 9,500 |
| 21 Jun 2017 | INR | 475 | 477 | 467.5 | 469.15 | 469.15 | -2.2 (-0.47%) | 5,921 |
| 20 Jun 2017 | INR | 469.75 | 492.5 | 466.4 | 471.35 | 471.35 | +1.6 (+0.34%) | 17,270 |
| 19 Jun 2017 | INR | 464 | 477 | 464 | 469.75 | 469.75 | +5.75 (+1.24%) | 7,057 |
| 16 Jun 2017 | INR | 461 | 465 | 460 | 464 | 464 | -1.9 (-0.41%) | 810 |
| 15 Jun 2017 | INR | 467.9 | 472 | 456.15 | 465.9 | 465.9 | +5.55 (+1.21%) | 5,555 |
| 14 Jun 2017 | INR | 456 | 464 | 452.7 | 460.35 | 460.35 | +9.55 (+2.12%) | 2,031 |
| 13 Jun 2017 | INR | 456.85 | 466.7 | 449.15 | 450.8 | 450.8 | -8.2 (-1.79%) | 4,172 |
| 12 Jun 2017 | INR | 460.3 | 474 | 457.05 | 459 | 459 | -7.15 (-1.53%) | 5,978 |
| 9 Jun 2017 | INR | 468 | 474 | 459.9 | 466.15 | 466.15 | +4.4 (+0.95%) | 4,587 |
| 8 Jun 2017 | INR | 460 | 467.5 | 456 | 461.75 | 461.75 | +7.55 (+1.66%) | 6,336 |
| 7 Jun 2017 | INR | 457 | 465.5 | 451 | 454.2 | 454.2 | +2.45 (+0.54%) | 6,849 |
| 6 Jun 2017 | INR | 459.95 | 462 | 447 | 451.75 | 451.75 | -7.15 (-1.56%) | 5,677 |
| 5 Jun 2017 | INR | 454 | 470 | 454 | 458.9 | 458.9 | -4.35 (-0.94%) | 2,889 |
| 2 Jun 2017 | INR | 455 | 464.95 | 452 | 463.25 | 463.25 | +5.25 (+1.15%) | 3,806 |
| 1 Jun 2017 | INR | 460 | 464.4 | 452 | 458 | 458 | +11 (+2.46%) | 4,404 |
| 31 May 2017 | INR | 457.95 | 457.95 | 443.05 | 447 | 447 | -2.2 (-0.49%) | 2,468 |
| 30 May 2017 | INR | 449.9 | 457 | 442.1 | 449.2 | 449.2 | +13.25 (+3.04%) | 3,876 |
| 29 May 2017 | INR | 450 | 480 | 420 | 435.95 | 435.95 | -14.65 (-3.25%) | 8,041 |
| 26 May 2017 | INR | 443 | 452 | 442.5 | 450.6 | 450.6 | +6.85 (+1.54%) | 1,235 |
| 25 May 2017 | INR | 460 | 462 | 443 | 443.75 | 443.75 | -10.3 (-2.27%) | 4,438 |
| 24 May 2017 | INR | 450.3 | 457.95 | 448.2 | 454.05 | 454.05 | -1.1 (-0.24%) | 2,046 |
| 23 May 2017 | INR | 461.05 | 461.55 | 450.1 | 455.15 | 455.15 | -12.2 (-2.61%) | 4,146 |
| 22 May 2017 | INR | 463 | 477.5 | 460.3 | 467.35 | 467.35 | +5.15 (+1.11%) | 4,631 |
| 19 May 2017 | INR | 469 | 474 | 460.35 | 462.2 | 462.2 | -8.35 (-1.77%) | 6,929 |
