| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 881 | 896 | 881 | 882.4 | 882.4 | -0.45 (-0.05%) | 243 |
| 29 Jun 2017 | INR | 881.15 | 890 | 876 | 882.85 | 882.85 | +4.25 (+0.48%) | 136 |
| 28 Jun 2017 | INR | 888.9 | 890 | 865.1 | 878.6 | 878.6 | +11.9 (+1.37%) | 303 |
| 27 Jun 2017 | INR | 882 | 884.85 | 854.7 | 866.7 | 866.7 | -26.2 (-2.93%) | 1,540 |
| 23 Jun 2017 | INR | 900 | 905.05 | 886 | 892.9 | 892.9 | -2.2 (-0.25%) | 1,054 |
| 22 Jun 2017 | INR | 895 | 908 | 881 | 895.1 | 895.1 | -3.85 (-0.43%) | 327 |
| 21 Jun 2017 | INR | 908.65 | 914.85 | 883.05 | 898.95 | 898.95 | -16.65 (-1.82%) | 704 |
| 20 Jun 2017 | INR | 920 | 920 | 915 | 915.6 | 915.6 | -15.15 (-1.63%) | 380 |
| 19 Jun 2017 | INR | 926 | 937 | 905 | 930.75 | 930.75 | +10.75 (+1.17%) | 385 |
| 16 Jun 2017 | INR | 920 | 925.15 | 913 | 920 | 920 | +4.85 (+0.53%) | 1,016 |
| 15 Jun 2017 | INR | 915 | 921.45 | 904 | 915.15 | 915.15 | -6.8 (-0.74%) | 1,101 |
| 14 Jun 2017 | INR | 900.8 | 927 | 891.3 | 921.95 | 921.95 | +10.55 (+1.16%) | 4,193 |
| 13 Jun 2017 | INR | 915 | 916.2 | 900 | 911.4 | 911.4 | +1.85 (+0.20%) | 330 |
| 12 Jun 2017 | INR | 906 | 912.5 | 901.1 | 909.55 | 909.55 | +0.15 (+0.02%) | 3,690 |
| 9 Jun 2017 | INR | 927 | 932.65 | 900 | 909.4 | 909.4 | -6.45 (-0.70%) | 684 |
| 8 Jun 2017 | INR | 914.55 | 925.7 | 902.1 | 915.85 | 915.85 | +14.5 (+1.61%) | 2,376 |
| 7 Jun 2017 | INR | 888 | 913.25 | 888 | 901.35 | 901.35 | +16.2 (+1.83%) | 1,572 |
| 6 Jun 2017 | INR | 881.55 | 885.5 | 881.55 | 885.15 | 885.15 | +4.3 (+0.49%) | 36 |
| 5 Jun 2017 | INR | 879.2 | 892.2 | 875.1 | 880.85 | 880.85 | +3.2 (+0.36%) | 2,082 |
| 2 Jun 2017 | INR | 875 | 886.85 | 870 | 877.65 | 877.65 | +4.6 (+0.53%) | 1,247 |
| 1 Jun 2017 | INR | 873.5 | 880 | 870 | 873.05 | 873.05 | +3.05 (+0.35%) | 249 |
| 31 May 2017 | INR | 865 | 871 | 863 | 870 | 870 | -3.1 (-0.36%) | 498 |
| 30 May 2017 | INR | 856.1 | 873.1 | 856.1 | 873.1 | 873.1 | +15.95 (+1.86%) | 77 |
| 29 May 2017 | INR | 859.85 | 864.55 | 839.15 | 857.15 | 857.15 | +11.2 (+1.32%) | 105 |
| 26 May 2017 | INR | 840 | 848 | 831.15 | 845.95 | 845.95 | +16.25 (+1.96%) | 684 |
| 25 May 2017 | INR | 837.85 | 840.75 | 816 | 829.7 | 829.7 | -0.9 (-0.11%) | 548 |
| 24 May 2017 | INR | 833.05 | 854.6 | 827.05 | 830.6 | 830.6 | -2.45 (-0.29%) | 1,172 |
| 23 May 2017 | INR | 850 | 850 | 810 | 833.05 | 833.05 | -19.7 (-2.31%) | 1,385 |
| 22 May 2017 | INR | 862 | 886.95 | 849 | 852.75 | 852.75 | -12.6 (-1.46%) | 2,133 |
| 19 May 2017 | INR | 892.2 | 892.2 | 858 | 865.35 | 865.35 | -29.1 (-3.25%) | 361 |
