| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 473 | 485 | 473 | 485 | 485 | +3.5 (+0.73%) | 186 |
| 29 Jun 2017 | INR | 490 | 490 | 481 | 481.5 | 481.5 | -6.5 (-1.33%) | 227 |
| 28 Jun 2017 | INR | 478 | 493 | 478 | 488 | 488 | +10 (+2.09%) | 1,193 |
| 27 Jun 2017 | INR | 483 | 490.45 | 477.65 | 478 | 478 | -17 (-3.43%) | 285 |
| 23 Jun 2017 | INR | 502 | 508 | 495 | 495 | 495 | -17.7 (-3.45%) | 970 |
| 22 Jun 2017 | INR | 512 | 520.5 | 505.05 | 512.7 | 512.7 | -1.1 (-0.21%) | 779 |
| 21 Jun 2017 | INR | 507.5 | 519.7 | 505 | 513.8 | 513.8 | -1.2 (-0.23%) | 581 |
| 20 Jun 2017 | INR | 512.25 | 522 | 512.25 | 515 | 515 | -0.65 (-0.13%) | 444 |
| 19 Jun 2017 | INR | 512 | 523.1 | 512 | 515.65 | 515.65 | +0.05 (+0.01%) | 265 |
| 16 Jun 2017 | INR | 524 | 526.5 | 513 | 515.6 | 515.6 | -1.45 (-0.28%) | 1,705 |
| 15 Jun 2017 | INR | 519 | 533.95 | 509.55 | 517.05 | 517.05 | -2.35 (-0.45%) | 1,318 |
| 14 Jun 2017 | INR | 515 | 529.95 | 503.05 | 519.4 | 519.4 | +12.5 (+2.47%) | 2,045 |
| 13 Jun 2017 | INR | 504 | 535 | 500.05 | 506.9 | 506.9 | +12.4 (+2.51%) | 6,513 |
| 12 Jun 2017 | INR | 490.3 | 498.8 | 490 | 494.5 | 494.5 | -9.25 (-1.84%) | 751 |
| 9 Jun 2017 | INR | 492.3 | 504.75 | 492.3 | 503.75 | 503.75 | +16.45 (+3.38%) | 617 |
| 8 Jun 2017 | INR | 491.25 | 495 | 486.5 | 487.3 | 487.3 | -7.85 (-1.59%) | 972 |
| 7 Jun 2017 | INR | 496.3 | 503 | 493 | 495.15 | 495.15 | -1.7 (-0.34%) | 392 |
| 6 Jun 2017 | INR | 506 | 506 | 486.5 | 496.85 | 496.85 | -9.85 (-1.94%) | 229 |
| 5 Jun 2017 | INR | 486.05 | 518 | 486.05 | 506.7 | 506.7 | -0.55 (-0.11%) | 2,118 |
| 2 Jun 2017 | INR | 509.4 | 509.4 | 491.6 | 507.25 | 507.25 | +5.95 (+1.19%) | 781 |
| 1 Jun 2017 | INR | 503.75 | 510 | 486 | 501.3 | 501.3 | +12.55 (+2.57%) | 3,817 |
| 31 May 2017 | INR | 499.9 | 499.9 | 488 | 488.75 | 488.75 | +3.85 (+0.79%) | 1,057 |
| 30 May 2017 | INR | 488.8 | 490 | 478.2 | 484.9 | 484.9 | -3.35 (-0.69%) | 223 |
| 29 May 2017 | INR | 498 | 501.85 | 484 | 488.25 | 488.25 | -6.5 (-1.31%) | 549 |
| 26 May 2017 | INR | 483.05 | 504 | 483 | 494.75 | 494.75 | +12.35 (+2.56%) | 905 |
| 25 May 2017 | INR | 475.5 | 494 | 470 | 482.4 | 482.4 | +0.05 (+0.01%) | 407 |
| 24 May 2017 | INR | 490 | 490 | 470 | 482.35 | 482.35 | -1.15 (-0.24%) | 655 |
| 23 May 2017 | INR | 480 | 489.7 | 468.55 | 483.5 | 483.5 | -6.75 (-1.38%) | 1,996 |
| 22 May 2017 | INR | 517.45 | 518 | 489 | 490.25 | 490.25 | -20.6 (-4.03%) | 718 |
| 19 May 2017 | INR | 505 | 514 | 493 | 510.85 | 510.85 | +7.15 (+1.42%) | 1,634 |
