| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 751 | 753.15 | 740 | 746.4 | 746.4 | -13 (-1.71%) | 51,763 |
| 29 Jun 2017 | INR | 751 | 769.45 | 751 | 759.4 | 759.4 | +6.8 (+0.90%) | 3,413 |
| 28 Jun 2017 | INR | 750 | 760 | 740 | 752.6 | 752.6 | -2.45 (-0.32%) | 37,268 |
| 27 Jun 2017 | INR | 703 | 771.3 | 702.05 | 755.05 | 755.05 | -0.6 (-0.08%) | 20,658 |
| 23 Jun 2017 | INR | 790.05 | 790.05 | 752.15 | 755.65 | 755.65 | -25.9 (-3.31%) | 3,899 |
| 22 Jun 2017 | INR | 801.3 | 801.45 | 778.05 | 781.55 | 781.55 | -10.8 (-1.36%) | 5,790 |
| 21 Jun 2017 | INR | 804.2 | 809.35 | 791 | 792.35 | 792.35 | -18.45 (-2.28%) | 2,432 |
| 20 Jun 2017 | INR | 771.05 | 814.75 | 771.05 | 810.8 | 810.8 | +5.4 (+0.67%) | 4,362 |
| 19 Jun 2017 | INR | 823.95 | 835.1 | 801.1 | 805.4 | 805.4 | -12.8 (-1.56%) | 2,503 |
| 16 Jun 2017 | INR | 827.05 | 832.25 | 815.25 | 818.2 | 818.2 | -8.8 (-1.06%) | 2,851 |
| 15 Jun 2017 | INR | 826.15 | 838.9 | 824.35 | 827 | 827 | +2.65 (+0.32%) | 158 |
| 14 Jun 2017 | INR | 814.05 | 840 | 811.5 | 824.35 | 824.35 | +9.5 (+1.17%) | 4,814 |
| 13 Jun 2017 | INR | 811 | 835.45 | 809.25 | 814.85 | 814.85 | -16.45 (-1.98%) | 1,991 |
| 12 Jun 2017 | INR | 858.55 | 858.55 | 826.7 | 831.3 | 831.3 | -24.15 (-2.82%) | 2,936 |
| 9 Jun 2017 | INR | 847.95 | 858.4 | 838.85 | 855.45 | 855.45 | +5.45 (+0.64%) | 918 |
| 8 Jun 2017 | INR | 873 | 873 | 837.4 | 850 | 850 | +0.3 (+0.04%) | 621 |
| 7 Jun 2017 | INR | 866 | 866 | 845 | 849.7 | 849.7 | -1.6 (-0.19%) | 3,271 |
| 6 Jun 2017 | INR | 869.9 | 869.9 | 846 | 851.3 | 851.3 | -7.2 (-0.84%) | 3,360 |
| 5 Jun 2017 | INR | 852.95 | 862.85 | 832 | 858.5 | 858.5 | +27.35 (+3.29%) | 2,534 |
| 2 Jun 2017 | INR | 853.65 | 898 | 805 | 831.15 | 831.15 | -15.9 (-1.88%) | 5,091 |
| 1 Jun 2017 | INR | 890 | 890 | 841 | 847.05 | 847.05 | -40.5 (-4.56%) | 19,066 |
| 31 May 2017 | INR | 874.95 | 909 | 846 | 887.55 | 887.55 | +22.45 (+2.60%) | 14,747 |
| 30 May 2017 | INR | 840.5 | 868.25 | 836.5 | 865.1 | 865.1 | +14 (+1.64%) | 3,579 |
| 29 May 2017 | INR | 839.95 | 855 | 820.05 | 851.1 | 851.1 | +16.75 (+2.01%) | 7,008 |
| 26 May 2017 | INR | 838 | 841.2 | 826.3 | 834.35 | 834.35 | +1.55 (+0.19%) | 1,729 |
| 25 May 2017 | INR | 839.95 | 839.95 | 818.2 | 832.8 | 832.8 | +18.25 (+2.24%) | 2,628 |
| 24 May 2017 | INR | 839.95 | 839.95 | 798 | 814.55 | 814.55 | -18.9 (-2.27%) | 6,483 |
| 23 May 2017 | INR | 813 | 837.85 | 790 | 833.45 | 833.45 | +10.25 (+1.25%) | 1,559 |
| 22 May 2017 | INR | 828.95 | 828.95 | 810 | 823.2 | 823.2 | +10.95 (+1.35%) | 1,327 |
| 19 May 2017 | INR | 829.35 | 837 | 804.5 | 812.25 | 812.25 | -15.15 (-1.83%) | 4,258 |
