| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 512.7 | 521.5 | 510 | 519.5 | 519.5 | +4.8 (+0.93%) | 20,876 |
| 29 Jun 2017 | INR | 510 | 525.5 | 510 | 514.7 | 514.7 | +4.3 (+0.84%) | 28,869 |
| 28 Jun 2017 | INR | 508.95 | 518 | 505.55 | 510.4 | 510.4 | -3.4 (-0.66%) | 30,410 |
| 27 Jun 2017 | INR | 531.15 | 545.35 | 504 | 513.8 | 513.8 | -21.3 (-3.98%) | 47,302 |
| 23 Jun 2017 | INR | 559.95 | 561.9 | 526.75 | 535.1 | 535.1 | -17.5 (-3.17%) | 32,775 |
| 22 Jun 2017 | INR | 547.15 | 565 | 543.3 | 552.6 | 552.6 | +7.45 (+1.37%) | 47,246 |
| 21 Jun 2017 | INR | 549.95 | 559 | 541 | 545.15 | 545.15 | -5.6 (-1.02%) | 28,921 |
| 20 Jun 2017 | INR | 555.05 | 555.05 | 548.5 | 550.75 | 550.75 | -4.4 (-0.79%) | 28,202 |
| 19 Jun 2017 | INR | 560 | 566.7 | 549.25 | 555.15 | 555.15 | -3.85 (-0.69%) | 41,461 |
| 16 Jun 2017 | INR | 547.05 | 563.8 | 547.05 | 559 | 559 | +6.7 (+1.21%) | 44,082 |
| 15 Jun 2017 | INR | 553 | 560 | 545.65 | 552.3 | 552.3 | +2.65 (+0.48%) | 74,859 |
| 14 Jun 2017 | INR | 535.2 | 557.75 | 535.2 | 549.65 | 549.65 | +16.7 (+3.13%) | 141,214 |
| 13 Jun 2017 | INR | 508 | 536 | 508 | 532.95 | 532.95 | +27.3 (+5.40%) | 940,099 |
| 12 Jun 2017 | INR | 520.2 | 523.35 | 500.7 | 505.65 | 505.65 | -13.6 (-2.62%) | 55,630 |
| 9 Jun 2017 | INR | 515.8 | 524.3 | 515.8 | 519.25 | 519.25 | +1.3 (+0.25%) | 21,464 |
| 8 Jun 2017 | INR | 516.75 | 526 | 515 | 517.95 | 517.95 | +1.15 (+0.22%) | 33,007 |
| 7 Jun 2017 | INR | 512.4 | 519 | 511.35 | 516.8 | 516.8 | +1.2 (+0.23%) | 25,809 |
| 6 Jun 2017 | INR | 530 | 530.25 | 509.35 | 515.6 | 515.6 | -12.5 (-2.37%) | 43,820 |
| 5 Jun 2017 | INR | 524.95 | 536.9 | 524.95 | 528.1 | 528.1 | +7.25 (+1.39%) | 58,782 |
| 2 Jun 2017 | INR | 491 | 523 | 488 | 520.85 | 520.85 | +30.6 (+6.24%) | 98,905 |
| 1 Jun 2017 | INR | 484.6 | 493.5 | 484.6 | 490.25 | 490.25 | -2.35 (-0.48%) | 16,060 |
| 31 May 2017 | INR | 487.5 | 501 | 483 | 492.6 | 492.6 | -0.25 (-0.05%) | 28,260 |
| 30 May 2017 | INR | 484.2 | 496 | 476.2 | 492.85 | 492.85 | +6.45 (+1.33%) | 37,095 |
| 29 May 2017 | INR | 500 | 500 | 484.2 | 486.4 | 486.4 | -15.8 (-3.15%) | 31,212 |
| 26 May 2017 | INR | 500 | 508 | 495.8 | 502.2 | 502.2 | +5.05 (+1.02%) | 47,269 |
| 25 May 2017 | INR | 492 | 500.5 | 492 | 497.15 | 497.15 | +11 (+2.26%) | 31,165 |
| 24 May 2017 | INR | 501 | 505 | 479.55 | 486.15 | 486.15 | -15.45 (-3.08%) | 52,993 |
| 23 May 2017 | INR | 501 | 511.1 | 500.7 | 501.6 | 501.6 | -1 (-0.20%) | 40,170 |
| 22 May 2017 | INR | 515.95 | 517.55 | 498.65 | 502.6 | 502.6 | -9.35 (-1.83%) | 30,364 |
| 19 May 2017 | INR | 518.35 | 520.85 | 507 | 511.95 | 511.95 | -5.25 (-1.02%) | 38,471 |
