| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 587.35 | 602.35 | 587 | 599.15 | 599.15 | +7.2 (+1.22%) | 1,120 |
| 29 Jun 2017 | INR | 594.05 | 596.95 | 587.05 | 591.95 | 591.95 | -1.2 (-0.20%) | 1,972 |
| 28 Jun 2017 | INR | 591.7 | 596 | 590.85 | 593.15 | 593.15 | -0.75 (-0.13%) | 338 |
| 27 Jun 2017 | INR | 592 | 597.95 | 587.55 | 593.9 | 593.9 | +1.55 (+0.26%) | 2,204 |
| 23 Jun 2017 | INR | 590 | 600 | 581.2 | 592.35 | 592.35 | -2.55 (-0.43%) | 4,390 |
| 22 Jun 2017 | INR | 590 | 600 | 590 | 594.9 | 594.9 | +0.6 (+0.10%) | 3,541 |
| 21 Jun 2017 | INR | 594.25 | 599.85 | 579.95 | 594.3 | 594.3 | -0.6 (-0.10%) | 3,854 |
| 20 Jun 2017 | INR | 591 | 600.95 | 590.6 | 594.9 | 594.9 | +3.8 (+0.64%) | 2,804 |
| 19 Jun 2017 | INR | 600 | 602.95 | 588.5 | 591.1 | 591.1 | -11.55 (-1.92%) | 5,874 |
| 16 Jun 2017 | INR | 601.4 | 607.45 | 592.7 | 602.65 | 602.65 | +4.5 (+0.75%) | 2,912 |
| 15 Jun 2017 | INR | 603 | 614.5 | 592.45 | 598.15 | 598.15 | -5.7 (-0.94%) | 2,964 |
| 14 Jun 2017 | INR | 614 | 614.05 | 600.6 | 603.85 | 603.85 | -11.8 (-1.92%) | 4,386 |
| 13 Jun 2017 | INR | 630 | 631.35 | 609.9 | 615.65 | 615.65 | -10.75 (-1.72%) | 2,436 |
| 12 Jun 2017 | INR | 640 | 641.35 | 620.3 | 626.4 | 626.4 | -15.45 (-2.41%) | 3,740 |
| 9 Jun 2017 | INR | 629.1 | 649 | 623.5 | 641.85 | 641.85 | +12.2 (+1.94%) | 10,070 |
| 8 Jun 2017 | INR | 625.6 | 632.15 | 622.65 | 629.65 | 629.65 | +6.15 (+0.99%) | 6,313 |
| 7 Jun 2017 | INR | 621.95 | 637.05 | 613 | 623.5 | 623.5 | +2.75 (+0.44%) | 15,749 |
| 6 Jun 2017 | INR | 611.4 | 626.5 | 608.45 | 620.75 | 620.75 | +9.5 (+1.55%) | 199,238 |
| 5 Jun 2017 | INR | 612 | 654.35 | 605 | 611.25 | 611.25 | -7.95 (-1.28%) | 20,284 |
| 2 Jun 2017 | INR | 602 | 622 | 597.5 | 619.2 | 619.2 | +13.65 (+2.25%) | 9,720 |
| 1 Jun 2017 | INR | 600.1 | 612.05 | 591.9 | 605.55 | 605.55 | -4.3 (-0.71%) | 106,924 |
| 31 May 2017 | INR | 586.3 | 619.25 | 585.75 | 609.85 | 609.85 | +23.55 (+4.02%) | 7,504 |
| 30 May 2017 | INR | 582.3 | 590 | 579 | 586.3 | 586.3 | +7.55 (+1.30%) | 3,056 |
| 29 May 2017 | INR | 585.55 | 589.9 | 570 | 578.75 | 578.75 | -3.3 (-0.57%) | 15,667 |
| 26 May 2017 | INR | 572.15 | 584.8 | 570 | 582.05 | 582.05 | +9.05 (+1.58%) | 3,900 |
| 25 May 2017 | INR | 575.7 | 590.85 | 569 | 573 | 573 | -0.4 (-0.07%) | 1,722 |
| 24 May 2017 | INR | 585.75 | 587.55 | 566.15 | 573.4 | 573.4 | -7.6 (-1.31%) | 3,021 |
| 23 May 2017 | INR | 586 | 587.05 | 563.1 | 581 | 581 | -6.3 (-1.07%) | 5,468 |
| 22 May 2017 | INR | 581 | 600 | 578.8 | 587.3 | 587.3 | +6.2 (+1.07%) | 19,874 |
| 19 May 2017 | INR | 578 | 583 | 571.5 | 581.1 | 581.1 | +4.8 (+0.83%) | 2,647 |
