| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 516 | 523.9 | 512.6 | 521.4 | 521.4 | +11.3 (+2.22%) | 2,151 |
| 29 Jun 2017 | INR | 513.9 | 527.9 | 509 | 510.1 | 510.1 | +3.45 (+0.68%) | 812 |
| 28 Jun 2017 | INR | 509 | 509 | 502.45 | 506.65 | 506.65 | -2.7 (-0.53%) | 389 |
| 27 Jun 2017 | INR | 516 | 517 | 506.25 | 509.35 | 509.35 | -0.5 (-0.10%) | 2,584 |
| 23 Jun 2017 | INR | 514.05 | 517 | 508 | 509.85 | 509.85 | -6.4 (-1.24%) | 1,719 |
| 22 Jun 2017 | INR | 519 | 519 | 516 | 516.25 | 516.25 | +0.35 (+0.07%) | 384 |
| 21 Jun 2017 | INR | 519 | 519 | 515 | 515.9 | 515.9 | +0.85 (+0.17%) | 806 |
| 20 Jun 2017 | INR | 516.65 | 519 | 514.05 | 515.05 | 515.05 | -0.8 (-0.16%) | 1,554 |
| 19 Jun 2017 | INR | 524 | 528.8 | 515 | 515.85 | 515.85 | -0.7 (-0.14%) | 1,822 |
| 16 Jun 2017 | INR | 520.15 | 520.75 | 510 | 516.55 | 516.55 | -2.45 (-0.47%) | 1,478 |
| 15 Jun 2017 | INR | 518 | 519.1 | 517 | 519 | 519 | +0.9 (+0.17%) | 1,280 |
| 14 Jun 2017 | INR | 516.2 | 523.2 | 516 | 518.1 | 518.1 | -3.9 (-0.75%) | 929 |
| 13 Jun 2017 | INR | 539 | 539 | 520.45 | 522 | 522 | +6.85 (+1.33%) | 1,004 |
| 12 Jun 2017 | INR | 544.15 | 544.15 | 510 | 515.15 | 515.15 | -27.1 (-5.00%) | 3,123 |
| 9 Jun 2017 | INR | 560 | 560 | 536.55 | 542.25 | 542.25 | -12.45 (-2.24%) | 3,362 |
| 8 Jun 2017 | INR | 554.5 | 559.8 | 544 | 554.7 | 554.7 | +1.65 (+0.30%) | 5,293 |
| 7 Jun 2017 | INR | 540 | 579.9 | 540 | 553.05 | 553.05 | +16.75 (+3.12%) | 2,612 |
| 6 Jun 2017 | INR | 541.25 | 554 | 535 | 536.3 | 536.3 | -4.4 (-0.81%) | 1,267 |
| 5 Jun 2017 | INR | 523.85 | 546 | 523.85 | 540.7 | 540.7 | +11.1 (+2.10%) | 9,064 |
| 2 Jun 2017 | INR | 525.5 | 537.3 | 525 | 529.6 | 529.6 | +0.45 (+0.09%) | 422 |
| 1 Jun 2017 | INR | 536.1 | 538.5 | 525.6 | 529.15 | 529.15 | +3.3 (+0.63%) | 934 |
| 31 May 2017 | INR | 528.05 | 529.75 | 522.1 | 525.85 | 525.85 | +6.25 (+1.20%) | 307 |
| 30 May 2017 | INR | 528.35 | 534 | 517.75 | 519.6 | 519.6 | -4.85 (-0.92%) | 1,586 |
| 29 May 2017 | INR | 533.1 | 533.7 | 522.15 | 524.45 | 524.45 | -11.45 (-2.14%) | 778 |
| 26 May 2017 | INR | 528.65 | 537.8 | 525.35 | 535.9 | 535.9 | +10.9 (+2.08%) | 807 |
| 25 May 2017 | INR | 542.25 | 543.05 | 524 | 525 | 525 | -0.05 (-0.01%) | 550 |
| 24 May 2017 | INR | 538 | 538.75 | 520 | 525.05 | 525.05 | -1.75 (-0.33%) | 1,014 |
| 23 May 2017 | INR | 541 | 545 | 525 | 526.8 | 526.8 | -21.4 (-3.90%) | 2,597 |
| 22 May 2017 | INR | 550 | 559.8 | 548 | 548.2 | 548.2 | -3.6 (-0.65%) | 555 |
| 19 May 2017 | INR | 544.9 | 573 | 538.25 | 551.8 | 551.8 | +6.9 (+1.27%) | 3,610 |
