| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 525.25 | 539.75 | 521.05 | 526.5 | 131.625 | +3.9 (+0.75%) | 887 |
| 29 Jun 2017 | INR | 525 | 528.85 | 515 | 522.6 | 130.65 | +0.1 (+0.02%) | 4,366 |
| 28 Jun 2017 | INR | 537 | 537 | 520 | 522.5 | 130.625 | -13.35 (-2.49%) | 604 |
| 27 Jun 2017 | INR | 520.5 | 539 | 513 | 535.85 | 133.9625 | +7.25 (+1.37%) | 2,757 |
| 23 Jun 2017 | INR | 524 | 532 | 507.4 | 528.6 | 132.15 | +12.05 (+2.33%) | 1,095 |
| 22 Jun 2017 | INR | 518.3 | 527 | 511 | 516.55 | 129.1375 | +5.85 (+1.15%) | 3,448 |
| 21 Jun 2017 | INR | 513.25 | 518.3 | 505 | 510.7 | 127.675 | -7.1 (-1.37%) | 5,614 |
| 20 Jun 2017 | INR | 516.3 | 519 | 514.35 | 517.8 | 129.45 | +2.25 (+0.44%) | 435 |
| 19 Jun 2017 | INR | 531 | 531 | 513.3 | 515.55 | 128.8875 | -15.5 (-2.92%) | 1,216 |
| 16 Jun 2017 | INR | 527.65 | 538.85 | 527.65 | 531.05 | 132.7625 | +11.75 (+2.26%) | 2,191 |
| 15 Jun 2017 | INR | 504.55 | 533 | 500 | 519.3 | 129.825 | +19.3 (+3.86%) | 5,480 |
| 14 Jun 2017 | INR | 500.1 | 503 | 498.5 | 500 | 125 | +1.8 (+0.36%) | 1,266 |
| 13 Jun 2017 | INR | 488.5 | 505 | 488.5 | 498.2 | 124.55 | +4.5 (+0.91%) | 1,525 |
| 12 Jun 2017 | INR | 492 | 496 | 482.25 | 493.7 | 123.425 | -4.35 (-0.87%) | 1,299 |
| 9 Jun 2017 | INR | 493 | 498.05 | 493 | 498.05 | 124.5125 | +4.7 (+0.95%) | 711 |
| 8 Jun 2017 | INR | 511 | 574.1 | 474.05 | 493.35 | 123.3375 | +6.9 (+1.42%) | 2,100 |
| 7 Jun 2017 | INR | 483.95 | 486.45 | 482.95 | 486.45 | 121.6125 | +2.55 (+0.53%) | 2,225 |
| 6 Jun 2017 | INR | 485.1 | 485.1 | 480 | 483.9 | 120.975 | -1.75 (-0.36%) | 1,522 |
| 5 Jun 2017 | INR | 489 | 490 | 482.55 | 485.65 | 121.4125 | -4.3 (-0.88%) | 1,276 |
| 2 Jun 2017 | INR | 489.95 | 490 | 486.55 | 489.95 | 122.4875 | +4 (+0.82%) | 2,608 |
| 1 Jun 2017 | INR | 483 | 493.7 | 483 | 485.95 | 121.4875 | +2.85 (+0.59%) | 641 |
| 31 May 2017 | INR | 491.7 | 491.7 | 475.8 | 483.1 | 120.775 | -6.15 (-1.26%) | 3,197 |
| 30 May 2017 | INR | 492.45 | 492.45 | 483.45 | 489.25 | 122.3125 | -0.65 (-0.13%) | 446 |
| 29 May 2017 | INR | 523.6 | 523.6 | 483.95 | 489.9 | 122.475 | -9.05 (-1.81%) | 2,336 |
| 26 May 2017 | INR | 480 | 518.65 | 480 | 498.95 | 124.7375 | +12.4 (+2.55%) | 6,245 |
| 25 May 2017 | INR | 489.8 | 502.75 | 481.1 | 486.55 | 121.6375 | -8.5 (-1.72%) | 1,878 |
| 24 May 2017 | INR | 520 | 530 | 456.25 | 495.05 | 123.7625 | -25.2 (-4.84%) | 9,779 |
| 23 May 2017 | INR | 521.55 | 537 | 515 | 520.25 | 130.0625 | -9.7 (-1.83%) | 4,477 |
| 22 May 2017 | INR | 530 | 539 | 522.1 | 529.95 | 132.4875 | +4.95 (+0.94%) | 3,339 |
| 19 May 2017 | INR | 503 | 537.3 | 503 | 525 | 131.25 | -5.1 (-0.96%) | 7,026 |
