| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 661 | 683 | 661 | 678.6 | 678.6 | +16.75 (+2.53%) | 12,869 |
| 29 Jun 2017 | INR | 648.25 | 670 | 646.25 | 661.85 | 661.85 | +12.95 (+2.00%) | 6,478 |
| 28 Jun 2017 | INR | 645 | 659.05 | 641.15 | 648.9 | 648.9 | +5.9 (+0.92%) | 3,445 |
| 27 Jun 2017 | INR | 660.2 | 660.2 | 640 | 643 | 643 | -17.4 (-2.63%) | 5,957 |
| 23 Jun 2017 | INR | 663.7 | 664 | 653.05 | 660.4 | 660.4 | +3.75 (+0.57%) | 4,769 |
| 22 Jun 2017 | INR | 681 | 687.8 | 647 | 656.65 | 656.65 | -24.25 (-3.56%) | 13,563 |
| 21 Jun 2017 | INR | 681.35 | 684.85 | 674.5 | 680.9 | 680.9 | +0.05 (+0.01%) | 33,923 |
| 20 Jun 2017 | INR | 680 | 687 | 674.5 | 680.85 | 680.85 | +0.85 (+0.13%) | 9,549 |
| 19 Jun 2017 | INR | 670.9 | 684.65 | 663.8 | 680 | 680 | +13.5 (+2.03%) | 200,728 |
| 16 Jun 2017 | INR | 661 | 679.9 | 661 | 666.5 | 666.5 | +6.4 (+0.97%) | 16,949 |
| 15 Jun 2017 | INR | 654.45 | 663 | 645.9 | 660.1 | 660.1 | +8 (+1.23%) | 9,671 |
| 14 Jun 2017 | INR | 659 | 664.5 | 648.05 | 652.1 | 652.1 | -7.7 (-1.17%) | 11,157 |
| 13 Jun 2017 | INR | 654 | 663.3 | 654 | 659.8 | 659.8 | +3.75 (+0.57%) | 11,913 |
| 12 Jun 2017 | INR | 632 | 661.5 | 632 | 656.05 | 656.05 | +26.45 (+4.20%) | 38,573 |
| 9 Jun 2017 | INR | 632.2 | 634.95 | 623 | 629.6 | 629.6 | -6.7 (-1.05%) | 7,852 |
| 8 Jun 2017 | INR | 638.9 | 641.2 | 632.55 | 636.3 | 636.3 | +5.8 (+0.92%) | 19,405 |
| 7 Jun 2017 | INR | 625.6 | 642 | 624 | 630.5 | 630.5 | +11.3 (+1.82%) | 865,646 |
| 6 Jun 2017 | INR | 598 | 634 | 598 | 619.2 | 619.2 | +17.7 (+2.94%) | 39,101 |
| 5 Jun 2017 | INR | 606.8 | 609.05 | 591 | 601.5 | 601.5 | -5.25 (-0.87%) | 10,046 |
| 2 Jun 2017 | INR | 612.65 | 625 | 595 | 606.75 | 606.75 | -0.95 (-0.16%) | 7,277 |
| 1 Jun 2017 | INR | 610 | 614.75 | 606.15 | 607.7 | 607.7 | +0.8 (+0.13%) | 6,810 |
| 31 May 2017 | INR | 605 | 627 | 601 | 606.9 | 606.9 | +8.5 (+1.42%) | 40,187 |
| 30 May 2017 | INR | 578 | 605 | 570 | 598.4 | 598.4 | +19.15 (+3.31%) | 10,334 |
| 29 May 2017 | INR | 587 | 587 | 577 | 579.25 | 579.25 | -5.5 (-0.94%) | 2,840 |
| 26 May 2017 | INR | 584.95 | 585.35 | 579.65 | 584.75 | 584.75 | +2.05 (+0.35%) | 4,233 |
| 25 May 2017 | INR | 580 | 584 | 573.6 | 582.7 | 582.7 | +2.7 (+0.47%) | 3,339 |
| 24 May 2017 | INR | 578.95 | 582.45 | 572.7 | 580 | 580 | +4.7 (+0.82%) | 2,769 |
| 23 May 2017 | INR | 570.1 | 578.8 | 565.8 | 575.3 | 575.3 | -2.95 (-0.51%) | 5,032 |
| 22 May 2017 | INR | 585 | 585 | 577 | 578.25 | 578.25 | +1.4 (+0.24%) | 2,398 |
| 19 May 2017 | INR | 579.7 | 582.9 | 574 | 576.85 | 576.85 | -5 (-0.86%) | 2,299 |
