| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 685 | 692.1 | 679.85 | 684.35 | 684.35 | -3.7 (-0.54%) | 37,625 |
| 29 Jun 2017 | INR | 697.8 | 697.8 | 682 | 688.05 | 688.05 | -2.75 (-0.40%) | 38,041 |
| 28 Jun 2017 | INR | 669 | 694 | 661 | 690.8 | 690.8 | +23.75 (+3.56%) | 82,398 |
| 27 Jun 2017 | INR | 681 | 682 | 661 | 667.05 | 667.05 | -5.85 (-0.87%) | 49,239 |
| 23 Jun 2017 | INR | 691.7 | 695.6 | 668.2 | 672.9 | 672.9 | -15.6 (-2.27%) | 76,293 |
| 22 Jun 2017 | INR | 711.9 | 713.95 | 684 | 688.5 | 688.5 | -9.45 (-1.35%) | 66,670 |
| 21 Jun 2017 | INR | 703 | 714.25 | 695 | 697.95 | 697.95 | -4.7 (-0.67%) | 36,608 |
| 20 Jun 2017 | INR | 699 | 729 | 678.15 | 702.65 | 702.65 | +21.95 (+3.22%) | 158,915 |
| 19 Jun 2017 | INR | 699.95 | 700.95 | 677 | 680.7 | 680.7 | -15.1 (-2.17%) | 49,392 |
| 16 Jun 2017 | INR | 705.9 | 711.95 | 690.3 | 695.8 | 695.8 | -7.45 (-1.06%) | 74,561 |
| 15 Jun 2017 | INR | 720.15 | 724.9 | 698 | 703.25 | 703.25 | -16.2 (-2.25%) | 41,913 |
| 14 Jun 2017 | INR | 743.9 | 743.9 | 716 | 719.45 | 719.45 | -11.6 (-1.59%) | 19,111 |
| 13 Jun 2017 | INR | 742 | 745 | 725.25 | 731.05 | 731.05 | +10.9 (+1.51%) | 31,448 |
| 12 Jun 2017 | INR | 732.95 | 737.55 | 714 | 720.15 | 720.15 | -16 (-2.17%) | 33,964 |
| 9 Jun 2017 | INR | 745.85 | 750.6 | 731.9 | 736.15 | 736.15 | -8.7 (-1.17%) | 38,467 |
| 8 Jun 2017 | INR | 749 | 756.3 | 740.1 | 744.85 | 744.85 | -4.6 (-0.61%) | 28,369 |
| 7 Jun 2017 | INR | 739.8 | 759.9 | 733 | 749.45 | 749.45 | +9.25 (+1.25%) | 43,916 |
| 6 Jun 2017 | INR | 732.1 | 756.25 | 720.75 | 740.2 | 740.2 | +9.85 (+1.35%) | 66,113 |
| 5 Jun 2017 | INR | 735.25 | 746 | 722.9 | 730.35 | 730.35 | -5.1 (-0.69%) | 24,921 |
| 2 Jun 2017 | INR | 750 | 750 | 732.4 | 735.45 | 735.45 | -7.2 (-0.97%) | 42,346 |
| 1 Jun 2017 | INR | 750.8 | 768.5 | 737.2 | 742.65 | 742.65 | +15.15 (+2.08%) | 108,180 |
| 31 May 2017 | INR | 747.95 | 755 | 716.05 | 727.5 | 727.5 | -3.2 (-0.44%) | 183,486 |
| 30 May 2017 | INR | 681 | 733.4 | 670.8 | 730.7 | 730.7 | +44.4 (+6.47%) | 199,098 |
| 29 May 2017 | INR | 706 | 706 | 680 | 686.3 | 686.3 | -23.25 (-3.28%) | 63,260 |
| 26 May 2017 | INR | 713 | 721.75 | 704.85 | 709.55 | 709.55 | +0.1 (+0.01%) | 52,662 |
| 25 May 2017 | INR | 729.8 | 746.4 | 704.05 | 709.45 | 709.45 | -13.55 (-1.87%) | 89,716 |
| 24 May 2017 | INR | 702 | 762.7 | 685.8 | 723 | 723 | +44.75 (+6.60%) | 466,921 |
| 23 May 2017 | INR | 684.25 | 688.3 | 660.35 | 678.25 | 678.25 | -3.65 (-0.54%) | 59,673 |
| 22 May 2017 | INR | 710 | 712.4 | 678 | 681.9 | 681.9 | -22.85 (-3.24%) | 67,961 |
| 19 May 2017 | INR | 735 | 737.75 | 688.2 | 704.75 | 704.75 | -21.75 (-2.99%) | 89,369 |
