| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 460.05 | 470 | 460.05 | 466 | 466 | -9.7 (-2.04%) | 571 |
| 28 Jun 2017 | INR | 470 | 475.8 | 470 | 475.7 | 475.7 | +1.8 (+0.38%) | 1,753 |
| 27 Jun 2017 | INR | 454.9 | 474.95 | 454.9 | 473.9 | 473.9 | +11.35 (+2.45%) | 1,415 |
| 23 Jun 2017 | INR | 485.4 | 485.4 | 462 | 462.55 | 462.55 | -10 (-2.12%) | 1,339 |
| 22 Jun 2017 | INR | 485 | 500 | 470 | 472.55 | 472.55 | -7.3 (-1.52%) | 4,796 |
| 21 Jun 2017 | INR | 463.8 | 488.5 | 457.3 | 479.85 | 479.85 | +15.35 (+3.30%) | 3,888 |
| 20 Jun 2017 | INR | 450 | 464.5 | 448 | 464.5 | 464.5 | +9.55 (+2.10%) | 2,258 |
| 19 Jun 2017 | INR | 478.4 | 478.4 | 444.3 | 454.95 | 454.95 | -8.6 (-1.86%) | 822 |
| 16 Jun 2017 | INR | 462 | 464.5 | 455.05 | 463.55 | 463.55 | +1.65 (+0.36%) | 724 |
| 15 Jun 2017 | INR | 451.5 | 464.5 | 451.5 | 461.9 | 461.9 | +11.2 (+2.49%) | 1,017 |
| 14 Jun 2017 | INR | 451.5 | 453.25 | 448.05 | 450.7 | 450.7 | +0.15 (+0.03%) | 2,037 |
| 13 Jun 2017 | INR | 448.1 | 453.8 | 445.75 | 450.55 | 450.55 | +1 (+0.22%) | 740 |
| 12 Jun 2017 | INR | 452 | 453 | 449.55 | 449.55 | 449.55 | -0.55 (-0.12%) | 1,500 |
| 9 Jun 2017 | INR | 452.8 | 452.8 | 447 | 450.1 | 450.1 | -1.75 (-0.39%) | 1,581 |
| 8 Jun 2017 | INR | 445 | 451.85 | 445 | 451.85 | 451.85 | +1.05 (+0.23%) | 12,005 |
| 7 Jun 2017 | INR | 449 | 451.8 | 449 | 450.8 | 450.8 | +1.55 (+0.35%) | 4,917 |
| 6 Jun 2017 | INR | 450 | 450 | 444.5 | 449.25 | 449.25 | -0.25 (-0.06%) | 851 |
| 5 Jun 2017 | INR | 451.05 | 452.8 | 443 | 449.5 | 449.5 | -2.3 (-0.51%) | 3,223 |
| 2 Jun 2017 | INR | 462.7 | 462.7 | 449 | 451.8 | 451.8 | +0.2 (+0.04%) | 3,872 |
| 1 Jun 2017 | INR | 463 | 465 | 440 | 451.6 | 451.6 | +2.05 (+0.46%) | 4,308 |
| 31 May 2017 | INR | 456.7 | 457 | 446.5 | 449.55 | 449.55 | +1.05 (+0.23%) | 2,684 |
| 30 May 2017 | INR | 467 | 470 | 431.5 | 448.5 | 448.5 | -20.65 (-4.40%) | 6,724 |
| 29 May 2017 | INR | 480.05 | 484.95 | 462 | 469.15 | 469.15 | +18.45 (+4.09%) | 22,064 |
| 26 May 2017 | INR | 444.55 | 454.95 | 444 | 450.7 | 450.7 | +0.45 (+0.10%) | 5,463 |
| 25 May 2017 | INR | 455 | 460 | 444.6 | 450.25 | 450.25 | +0.35 (+0.08%) | 3,754 |
| 24 May 2017 | INR | 442.1 | 463.9 | 442.1 | 449.9 | 449.9 | +0.3 (+0.07%) | 2,932 |
| 23 May 2017 | INR | 442.15 | 450 | 435.65 | 449.6 | 449.6 | +1.95 (+0.44%) | 3,173 |
| 22 May 2017 | INR | 442 | 455 | 442 | 447.65 | 447.65 | +0.15 (+0.03%) | 3,372 |
| 19 May 2017 | INR | 440 | 470.6 | 439 | 447.5 | 447.5 | +3.5 (+0.79%) | 1,749 |
| 18 May 2017 | INR | 451 | 451 | 440.2 | 444 | 444 | -6 (-1.33%) | 897 |
