| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 501.1 | 513 | 500 | 504.6 | 504.6 | -5.6 (-1.10%) | 1,122 |
| 29 Jun 2017 | INR | 511.55 | 517.9 | 501 | 510.2 | 510.2 | +9.3 (+1.86%) | 1,173 |
| 28 Jun 2017 | INR | 478 | 515.15 | 478 | 500.9 | 500.9 | +18.2 (+3.77%) | 2,568 |
| 27 Jun 2017 | INR | 493 | 507.55 | 474.1 | 482.7 | 482.7 | -17 (-3.40%) | 2,817 |
| 23 Jun 2017 | INR | 513 | 513 | 491.5 | 499.7 | 499.7 | -12.7 (-2.48%) | 856 |
| 22 Jun 2017 | INR | 523 | 529.6 | 510 | 512.4 | 512.4 | -4.85 (-0.94%) | 1,119 |
| 21 Jun 2017 | INR | 513.5 | 530.8 | 511.65 | 517.25 | 517.25 | -0.55 (-0.11%) | 3,156 |
| 20 Jun 2017 | INR | 511.3 | 523.7 | 511.3 | 517.8 | 517.8 | +4.65 (+0.91%) | 998 |
| 19 Jun 2017 | INR | 520 | 530 | 504.75 | 513.15 | 513.15 | -7.3 (-1.40%) | 1,962 |
| 16 Jun 2017 | INR | 535.05 | 535.05 | 516.95 | 520.45 | 520.45 | -10.9 (-2.05%) | 5,348 |
| 15 Jun 2017 | INR | 538.1 | 548.15 | 526.85 | 531.35 | 531.35 | -8.2 (-1.52%) | 2,733 |
| 14 Jun 2017 | INR | 542.25 | 551.65 | 535.1 | 539.55 | 539.55 | -5.85 (-1.07%) | 2,022 |
| 13 Jun 2017 | INR | 548 | 565 | 536.2 | 545.4 | 545.4 | -0.55 (-0.10%) | 9,169 |
| 12 Jun 2017 | INR | 525 | 575 | 521 | 545.95 | 545.95 | +4.45 (+0.82%) | 28,235 |
| 9 Jun 2017 | INR | 570 | 577 | 532 | 541.5 | 541.5 | -24 (-4.24%) | 11,853 |
| 8 Jun 2017 | INR | 547.4 | 597.4 | 541.1 | 565.5 | 565.5 | +25.55 (+4.73%) | 22,134 |
| 7 Jun 2017 | INR | 536 | 549.95 | 531.6 | 539.95 | 539.95 | +6.3 (+1.18%) | 2,485 |
| 6 Jun 2017 | INR | 556 | 559.95 | 530 | 533.65 | 533.65 | -21.45 (-3.86%) | 6,218 |
| 5 Jun 2017 | INR | 520 | 587.6 | 520 | 555.1 | 555.1 | +21.75 (+4.08%) | 47,562 |
| 2 Jun 2017 | INR | 454 | 545.45 | 454 | 533.35 | 533.35 | +78.8 (+17.34%) | 23,043 |
| 1 Jun 2017 | INR | 456.2 | 458.3 | 446.75 | 454.55 | 454.55 | +3.5 (+0.78%) | 362 |
| 31 May 2017 | INR | 440.95 | 457.05 | 440.9 | 451.05 | 451.05 | +3.4 (+0.76%) | 979 |
| 30 May 2017 | INR | 433.3 | 452.05 | 433.3 | 447.65 | 447.65 | +8.7 (+1.98%) | 3,512 |
| 29 May 2017 | INR | 437 | 442.5 | 437 | 438.95 | 438.95 | -1.75 (-0.40%) | 147 |
| 26 May 2017 | INR | 435.25 | 444 | 435 | 440.7 | 440.7 | +1.75 (+0.40%) | 310 |
| 25 May 2017 | INR | 420 | 440 | 410.05 | 438.95 | 438.95 | +14.2 (+3.34%) | 428 |
| 24 May 2017 | INR | 443 | 449.95 | 422.6 | 424.75 | 424.75 | -22.8 (-5.09%) | 1,431 |
| 23 May 2017 | INR | 448.2 | 452 | 420 | 447.55 | 447.55 | -2.65 (-0.59%) | 1,906 |
| 22 May 2017 | INR | 460 | 466 | 444.9 | 450.2 | 450.2 | -5.05 (-1.11%) | 932 |
| 19 May 2017 | INR | 454 | 464 | 437.7 | 455.25 | 455.25 | +1.85 (+0.41%) | 6,969 |
