| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 613 | 625 | 594.05 | 608.8 | 608.8 | +7.05 (+1.17%) | 54,830 |
| 29 Jun 2017 | INR | 576 | 610.7 | 558 | 601.75 | 601.75 | +45.65 (+8.21%) | 82,472 |
| 28 Jun 2017 | INR | 571.55 | 572.65 | 552.2 | 556.1 | 556.1 | -19.1 (-3.32%) | 22,117 |
| 27 Jun 2017 | INR | 596 | 596 | 569.1 | 575.2 | 575.2 | -9.7 (-1.66%) | 18,840 |
| 23 Jun 2017 | INR | 612.7 | 612.7 | 576.25 | 584.9 | 584.9 | -25.05 (-4.11%) | 31,678 |
| 22 Jun 2017 | INR | 612 | 620.65 | 602.65 | 609.95 | 609.95 | +3.15 (+0.52%) | 884,414 |
| 21 Jun 2017 | INR | 596 | 610.95 | 591.6 | 606.8 | 606.8 | +9.25 (+1.55%) | 21,064 |
| 20 Jun 2017 | INR | 614.7 | 614.8 | 595 | 597.55 | 597.55 | -11.65 (-1.91%) | 15,269 |
| 19 Jun 2017 | INR | 608.5 | 613.95 | 598.05 | 609.2 | 609.2 | +7.5 (+1.25%) | 16,134 |
| 16 Jun 2017 | INR | 624 | 626.1 | 600 | 601.7 | 601.7 | -18.25 (-2.94%) | 17,941 |
| 15 Jun 2017 | INR | 623.7 | 623.95 | 611.8 | 619.95 | 619.95 | +3.35 (+0.54%) | 18,684 |
| 14 Jun 2017 | INR | 605 | 625 | 605 | 616.6 | 616.6 | +11.65 (+1.93%) | 73,917 |
| 13 Jun 2017 | INR | 600.7 | 621.45 | 599.5 | 604.95 | 604.95 | +10.65 (+1.79%) | 525,310 |
| 12 Jun 2017 | INR | 604.6 | 614.05 | 591.2 | 594.3 | 594.3 | -7.95 (-1.32%) | 21,682 |
| 9 Jun 2017 | INR | 595 | 626.9 | 590.05 | 602.25 | 602.25 | +6.45 (+1.08%) | 81,356 |
| 8 Jun 2017 | INR | 610 | 611.25 | 590.45 | 595.8 | 595.8 | -10.95 (-1.80%) | 31,050 |
| 7 Jun 2017 | INR | 568.8 | 629 | 562 | 606.75 | 606.75 | +56.15 (+10.20%) | 277,498 |
| 6 Jun 2017 | INR | 544.9 | 553.75 | 529 | 550.6 | 550.6 | +1.25 (+0.23%) | 19,855 |
| 5 Jun 2017 | INR | 531 | 551.05 | 526.9 | 549.35 | 549.35 | +22.2 (+4.21%) | 41,315 |
| 2 Jun 2017 | INR | 514.1 | 529 | 507.8 | 527.15 | 527.15 | +14.8 (+2.89%) | 33,380 |
| 1 Jun 2017 | INR | 500.15 | 518.2 | 495.2 | 512.35 | 512.35 | +12.2 (+2.44%) | 23,571 |
| 31 May 2017 | INR | 489.6 | 503.2 | 489.6 | 500.15 | 500.15 | +10.55 (+2.15%) | 11,165 |
| 30 May 2017 | INR | 488.05 | 495.6 | 484.95 | 489.6 | 489.6 | +1.1 (+0.23%) | 11,822 |
| 29 May 2017 | INR | 485.05 | 499.05 | 485.05 | 488.5 | 488.5 | -7.35 (-1.48%) | 8,916 |
| 26 May 2017 | INR | 481.6 | 497 | 476.95 | 495.85 | 495.85 | +13.4 (+2.78%) | 16,724 |
| 25 May 2017 | INR | 473.3 | 485 | 468.1 | 482.45 | 482.45 | +15.75 (+3.37%) | 14,244 |
| 24 May 2017 | INR | 478.15 | 479.25 | 460 | 466.7 | 466.7 | -7.05 (-1.49%) | 15,205 |
| 23 May 2017 | INR | 467 | 480 | 441.75 | 473.75 | 473.75 | +6.05 (+1.29%) | 28,375 |
| 22 May 2017 | INR | 466.05 | 478.65 | 464 | 467.7 | 467.7 | +1.3 (+0.28%) | 14,333 |
| 19 May 2017 | INR | 476 | 484.9 | 454.75 | 466.4 | 466.4 | -10.35 (-2.17%) | 1,437,885 |
