| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 802 | 822 | 793.15 | 813.8 | 813.8 | +6.85 (+0.85%) | 66,343 |
| 29 Jun 2017 | INR | 812.5 | 818.4 | 802 | 806.95 | 806.95 | -0.8 (-0.10%) | 55,285 |
| 28 Jun 2017 | INR | 791.8 | 812 | 778.7 | 807.75 | 807.75 | +15.1 (+1.91%) | 89,610 |
| 27 Jun 2017 | INR | 809.95 | 815.2 | 785.4 | 792.65 | 792.65 | -17.35 (-2.14%) | 82,582 |
| 23 Jun 2017 | INR | 835 | 835 | 806.85 | 810 | 810 | -22.85 (-2.74%) | 59,021 |
| 22 Jun 2017 | INR | 850 | 852.35 | 828 | 832.85 | 832.85 | -15.15 (-1.79%) | 41,318 |
| 21 Jun 2017 | INR | 848 | 853.85 | 838 | 848 | 848 | +1.6 (+0.19%) | 44,608 |
| 20 Jun 2017 | INR | 863 | 863 | 844.25 | 846.4 | 846.4 | -13 (-1.51%) | 56,577 |
| 19 Jun 2017 | INR | 844 | 864.6 | 844 | 859.4 | 859.4 | +19.85 (+2.36%) | 136,022 |
| 16 Jun 2017 | INR | 824 | 843 | 824 | 839.55 | 839.55 | +14.85 (+1.80%) | 85,470 |
| 15 Jun 2017 | INR | 825 | 836 | 817.5 | 824.7 | 824.7 | -0.45 (-0.05%) | 60,825 |
| 14 Jun 2017 | INR | 814.05 | 830 | 806.1 | 825.15 | 825.15 | +11.85 (+1.46%) | 81,372 |
| 13 Jun 2017 | INR | 811.85 | 819.75 | 805.65 | 813.3 | 813.3 | +4.3 (+0.53%) | 72,183 |
| 12 Jun 2017 | INR | 797.7 | 815.75 | 789.65 | 809 | 809 | +11.3 (+1.42%) | 107,582 |
| 9 Jun 2017 | INR | 816.65 | 822.4 | 792 | 797.7 | 797.7 | -21 (-2.57%) | 88,961 |
| 8 Jun 2017 | INR | 829 | 832.95 | 811 | 818.7 | 818.7 | -4.6 (-0.56%) | 49,636 |
| 7 Jun 2017 | INR | 821.7 | 831 | 819.35 | 823.3 | 823.3 | +7.1 (+0.87%) | 63,702 |
| 6 Jun 2017 | INR | 837.55 | 841.45 | 803.6 | 816.2 | 816.2 | -23.5 (-2.80%) | 112,209 |
| 5 Jun 2017 | INR | 846.9 | 855.1 | 835 | 839.7 | 839.7 | +4.75 (+0.57%) | 176,662 |
| 2 Jun 2017 | INR | 810 | 839.8 | 802 | 834.95 | 834.95 | +31.7 (+3.95%) | 232,478 |
| 1 Jun 2017 | INR | 805 | 817.45 | 794 | 803.25 | 803.25 | +3.2 (+0.40%) | 127,642 |
| 31 May 2017 | INR | 804 | 828.9 | 792 | 800.05 | 800.05 | +1.85 (+0.23%) | 249,470 |
| 30 May 2017 | INR | 786 | 804.4 | 769.35 | 798.2 | 798.2 | +17.25 (+2.21%) | 136,281 |
| 29 May 2017 | INR | 810 | 810 | 778.2 | 780.95 | 780.95 | -27.4 (-3.39%) | 112,956 |
| 26 May 2017 | INR | 801 | 814 | 790.45 | 808.35 | 808.35 | +13.65 (+1.72%) | 89,901 |
| 25 May 2017 | INR | 785.5 | 799.9 | 778 | 794.7 | 794.7 | +12.65 (+1.62%) | 129,623 |
| 24 May 2017 | INR | 825 | 825.9 | 777.9 | 782.05 | 782.05 | -32.95 (-4.04%) | 134,433 |
| 23 May 2017 | INR | 848.15 | 850.15 | 808 | 815 | 815 | -30.4 (-3.60%) | 108,228 |
| 22 May 2017 | INR | 859.05 | 872.7 | 834.1 | 845.4 | 845.4 | -7 (-0.82%) | 154,539 |
| 19 May 2017 | INR | 872.1 | 895 | 814 | 852.4 | 852.4 | -20.15 (-2.31%) | 384,363 |
