| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 826 | 840.6 | 816 | 834.55 | 834.55 | +9.65 (+1.17%) | 11,448 |
| 29 Jun 2017 | INR | 815 | 829 | 808.15 | 824.9 | 824.9 | +12.35 (+1.52%) | 12,269 |
| 28 Jun 2017 | INR | 812 | 819 | 804.35 | 812.55 | 812.55 | +6 (+0.74%) | 9,351 |
| 27 Jun 2017 | INR | 815 | 815 | 804 | 806.55 | 806.55 | -1.95 (-0.24%) | 12,387 |
| 23 Jun 2017 | INR | 811.6 | 817 | 804.65 | 808.5 | 808.5 | -1.85 (-0.23%) | 9,064 |
| 22 Jun 2017 | INR | 815.05 | 822.75 | 808.75 | 810.35 | 810.35 | -0.05 (-0.01%) | 7,873 |
| 21 Jun 2017 | INR | 812.3 | 816.2 | 808 | 810.4 | 810.4 | -3.9 (-0.48%) | 3,238 |
| 20 Jun 2017 | INR | 812 | 817.9 | 812 | 814.3 | 814.3 | +3.1 (+0.38%) | 5,251 |
| 19 Jun 2017 | INR | 812.7 | 821.1 | 808.1 | 811.2 | 811.2 | -2.65 (-0.33%) | 7,587 |
| 16 Jun 2017 | INR | 815.1 | 819.9 | 807.45 | 813.85 | 813.85 | -0.4 (-0.05%) | 8,042 |
| 15 Jun 2017 | INR | 833.8 | 834.95 | 810 | 814.25 | 814.25 | -21.15 (-2.53%) | 12,605 |
| 14 Jun 2017 | INR | 807.75 | 850.15 | 801.3 | 835.4 | 835.4 | +25.85 (+3.19%) | 11,888 |
| 13 Jun 2017 | INR | 807.1 | 813.4 | 807 | 809.55 | 809.55 | +0.5 (+0.06%) | 4,813 |
| 12 Jun 2017 | INR | 833 | 833.8 | 806.15 | 809.05 | 809.05 | -12.95 (-1.58%) | 20,898 |
| 9 Jun 2017 | INR | 834 | 834 | 818 | 822 | 822 | -4.25 (-0.51%) | 8,152 |
| 8 Jun 2017 | INR | 810.1 | 830 | 810 | 826.25 | 826.25 | +15.2 (+1.87%) | 17,175 |
| 7 Jun 2017 | INR | 814.95 | 822.25 | 809.15 | 811.05 | 811.05 | +1.65 (+0.20%) | 9,818 |
| 6 Jun 2017 | INR | 816.05 | 818 | 806.95 | 809.4 | 809.4 | -7.8 (-0.95%) | 10,524 |
| 5 Jun 2017 | INR | 814.5 | 823 | 811.25 | 817.2 | 817.2 | +8.05 (+0.99%) | 19,424 |
| 2 Jun 2017 | INR | 810.1 | 815 | 806.05 | 809.15 | 809.15 | -1.1 (-0.14%) | 388,169 |
| 1 Jun 2017 | INR | 820.75 | 821 | 806 | 810.25 | 810.25 | -6.1 (-0.75%) | 7,007 |
| 31 May 2017 | INR | 814.45 | 824.65 | 809.35 | 816.35 | 816.35 | +7 (+0.86%) | 9,232 |
| 30 May 2017 | INR | 810.85 | 819.75 | 805.7 | 809.35 | 809.35 | +1 (+0.12%) | 6,871 |
| 29 May 2017 | INR | 820 | 827 | 804.3 | 808.35 | 808.35 | -11.8 (-1.44%) | 10,630 |
| 26 May 2017 | INR | 814.75 | 827.85 | 813 | 820.15 | 820.15 | +9.3 (+1.15%) | 6,314 |
| 25 May 2017 | INR | 812 | 816.95 | 806.05 | 810.85 | 810.85 | +4.85 (+0.60%) | 10,588 |
| 24 May 2017 | INR | 810 | 814.1 | 802.65 | 806 | 806 | -6.8 (-0.84%) | 4,077 |
| 23 May 2017 | INR | 820 | 820 | 801.9 | 812.8 | 812.8 | -2.35 (-0.29%) | 159,856 |
| 22 May 2017 | INR | 815.05 | 822.5 | 810 | 815.15 | 815.15 | +4.6 (+0.57%) | 6,670 |
| 19 May 2017 | INR | 826 | 826.5 | 805.25 | 810.55 | 810.55 | -2.35 (-0.29%) | 22,777 |
