| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 565.2 | 573.95 | 560.65 | 567 | 567 | -4.65 (-0.81%) | 16,294 |
| 29 Jun 2017 | INR | 577 | 583.95 | 568.05 | 571.65 | 571.65 | -1.75 (-0.31%) | 26,495 |
| 28 Jun 2017 | INR | 545 | 580 | 542.05 | 573.4 | 573.4 | +21.5 (+3.90%) | 41,488 |
| 27 Jun 2017 | INR | 567.1 | 569 | 541.9 | 551.9 | 551.9 | -16.4 (-2.89%) | 27,956 |
| 23 Jun 2017 | INR | 592.95 | 592.95 | 565.5 | 568.3 | 568.3 | -21.05 (-3.57%) | 44,822 |
| 22 Jun 2017 | INR | 609.8 | 610.8 | 586.05 | 589.35 | 589.35 | -15.25 (-2.52%) | 38,280 |
| 21 Jun 2017 | INR | 613 | 617.5 | 602 | 604.6 | 604.6 | -8.6 (-1.40%) | 13,407 |
| 20 Jun 2017 | INR | 615.9 | 623.2 | 610.1 | 613.2 | 613.2 | -2.65 (-0.43%) | 17,607 |
| 19 Jun 2017 | INR | 603.1 | 622 | 603.1 | 615.85 | 615.85 | +8.4 (+1.38%) | 31,236 |
| 16 Jun 2017 | INR | 615 | 622.8 | 605.15 | 607.45 | 607.45 | -4.7 (-0.77%) | 31,944 |
| 15 Jun 2017 | INR | 602 | 619.8 | 601.65 | 612.15 | 612.15 | +12 (+2.00%) | 64,599 |
| 14 Jun 2017 | INR | 599.4 | 612 | 593.55 | 600.15 | 600.15 | +6.05 (+1.02%) | 43,220 |
| 13 Jun 2017 | INR | 588.95 | 609.9 | 587.65 | 594.1 | 594.1 | +9.25 (+1.58%) | 105,143 |
| 12 Jun 2017 | INR | 580 | 593.9 | 580 | 584.85 | 584.85 | +0.5 (+0.09%) | 53,497 |
| 9 Jun 2017 | INR | 575 | 588 | 570.65 | 584.35 | 584.35 | +14.3 (+2.51%) | 55,900 |
| 8 Jun 2017 | INR | 568 | 575 | 562.4 | 570.05 | 570.05 | +8.15 (+1.45%) | 48,764 |
| 7 Jun 2017 | INR | 547.95 | 568 | 543.65 | 561.9 | 561.9 | +16.4 (+3.01%) | 48,714 |
| 6 Jun 2017 | INR | 555.45 | 555.45 | 542.05 | 545.5 | 545.5 | -3.05 (-0.56%) | 25,971 |
| 5 Jun 2017 | INR | 537.9 | 556 | 530 | 548.55 | 548.55 | +15.55 (+2.92%) | 33,186 |
| 2 Jun 2017 | INR | 549.9 | 549.9 | 530.5 | 533 | 533 | -4.15 (-0.77%) | 16,246 |
| 1 Jun 2017 | INR | 540.25 | 549.55 | 534 | 537.15 | 537.15 | -1.4 (-0.26%) | 19,290 |
| 31 May 2017 | INR | 527.6 | 544.75 | 522.25 | 538.55 | 538.55 | +14.6 (+2.79%) | 39,398 |
| 30 May 2017 | INR | 514.4 | 532 | 502.4 | 523.95 | 523.95 | +13.3 (+2.60%) | 33,625 |
| 29 May 2017 | INR | 530 | 533.9 | 508 | 510.65 | 510.65 | -19.2 (-3.62%) | 22,892 |
| 26 May 2017 | INR | 527.75 | 533.4 | 519.8 | 529.85 | 529.85 | +8.7 (+1.67%) | 23,568 |
| 25 May 2017 | INR | 512 | 523 | 512 | 521.15 | 521.15 | +15.1 (+2.98%) | 16,011 |
| 24 May 2017 | INR | 505 | 523.45 | 501 | 506.05 | 506.05 | +0.2 (+0.04%) | 44,188 |
| 23 May 2017 | INR | 523 | 523.45 | 487.25 | 505.85 | 505.85 | -17.05 (-3.26%) | 44,072 |
| 22 May 2017 | INR | 534.05 | 538.5 | 520 | 522.9 | 522.9 | -7.65 (-1.44%) | 17,788 |
| 19 May 2017 | INR | 540 | 553.5 | 528.8 | 530.55 | 530.55 | -4.7 (-0.88%) | 22,518 |
