| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 666.2 | 670 | 654.45 | 667.05 | 667.05 | -9.15 (-1.35%) | 1,004 |
| 29 Jun 2017 | INR | 679.9 | 690 | 671 | 676.2 | 676.2 | 0.0 (0.0%) | 1,351 |
| 28 Jun 2017 | INR | 649.25 | 680 | 649.25 | 676.2 | 676.2 | +25.95 (+3.99%) | 9,534 |
| 27 Jun 2017 | INR | 662.75 | 664.35 | 647.2 | 650.25 | 650.25 | -12.5 (-1.89%) | 1,363 |
| 23 Jun 2017 | INR | 669 | 669 | 654.4 | 662.75 | 662.75 | -5 (-0.75%) | 31,062 |
| 22 Jun 2017 | INR | 676.55 | 677 | 666.2 | 667.75 | 667.75 | -3.65 (-0.54%) | 2,551 |
| 21 Jun 2017 | INR | 678.15 | 682.1 | 667.1 | 671.4 | 671.4 | -7.2 (-1.06%) | 3,258 |
| 20 Jun 2017 | INR | 690 | 690 | 675 | 678.6 | 678.6 | -3.9 (-0.57%) | 1,021 |
| 19 Jun 2017 | INR | 702.45 | 702.45 | 681 | 682.5 | 682.5 | -9 (-1.30%) | 1,145 |
| 16 Jun 2017 | INR | 698 | 698 | 684.2 | 691.5 | 691.5 | +1.8 (+0.26%) | 2,095 |
| 15 Jun 2017 | INR | 693.95 | 697.5 | 680 | 689.7 | 689.7 | -0.8 (-0.12%) | 1,448 |
| 14 Jun 2017 | INR | 690.45 | 704 | 688.6 | 690.5 | 690.5 | +1.35 (+0.20%) | 1,659 |
| 13 Jun 2017 | INR | 699.25 | 701.15 | 685 | 689.15 | 689.15 | -0.8 (-0.12%) | 674 |
| 12 Jun 2017 | INR | 702.45 | 704.95 | 684.25 | 689.95 | 689.95 | -11.8 (-1.68%) | 1,702 |
| 9 Jun 2017 | INR | 688.95 | 707.15 | 687.05 | 701.75 | 701.75 | +9.4 (+1.36%) | 2,480 |
| 8 Jun 2017 | INR | 690 | 697.75 | 687.85 | 692.35 | 692.35 | -2.9 (-0.42%) | 1,131 |
| 7 Jun 2017 | INR | 682 | 712.45 | 681.6 | 695.25 | 695.25 | +9.7 (+1.41%) | 5,143 |
| 6 Jun 2017 | INR | 681.35 | 691.7 | 681.35 | 685.55 | 685.55 | +1.75 (+0.26%) | 21,613 |
| 5 Jun 2017 | INR | 680.7 | 692.1 | 678.1 | 683.8 | 683.8 | +7.95 (+1.18%) | 1,909 |
| 2 Jun 2017 | INR | 681.25 | 684 | 670 | 675.85 | 675.85 | -1.5 (-0.22%) | 1,712 |
| 1 Jun 2017 | INR | 680.1 | 689.05 | 673.35 | 677.35 | 677.35 | +4.25 (+0.63%) | 959 |
| 31 May 2017 | INR | 672.6 | 686.95 | 662 | 673.1 | 673.1 | -1.2 (-0.18%) | 36,245 |
| 30 May 2017 | INR | 676.65 | 683.35 | 670 | 674.3 | 674.3 | -16.15 (-2.34%) | 2,922 |
| 29 May 2017 | INR | 694.1 | 694.1 | 680.05 | 690.45 | 690.45 | -9.35 (-1.34%) | 1,738 |
| 26 May 2017 | INR | 675.75 | 700.05 | 675.75 | 699.8 | 699.8 | +27.85 (+4.14%) | 2,729 |
| 25 May 2017 | INR | 692.4 | 714.25 | 661.25 | 671.95 | 671.95 | -20.2 (-2.92%) | 2,168 |
| 24 May 2017 | INR | 696 | 722.45 | 688.8 | 692.15 | 692.15 | +1.35 (+0.20%) | 22,976 |
| 23 May 2017 | INR | 716.9 | 716.9 | 686.8 | 690.8 | 690.8 | -27.5 (-3.83%) | 833 |
| 22 May 2017 | INR | 726 | 726 | 711.7 | 718.3 | 718.3 | +0.7 (+0.10%) | 566 |
| 19 May 2017 | INR | 721 | 722.45 | 710 | 717.6 | 717.6 | -3.9 (-0.54%) | 2,322 |
