| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 503.4 | 509 | 497.05 | 502.65 | 502.65 | -0.75 (-0.15%) | 6,591 |
| 29 Jun 2017 | INR | 509 | 509.45 | 502.55 | 503.4 | 503.4 | +0.35 (+0.07%) | 2,572 |
| 28 Jun 2017 | INR | 502 | 509.5 | 497.65 | 503.05 | 503.05 | +7 (+1.41%) | 4,407 |
| 27 Jun 2017 | INR | 512.3 | 516.85 | 492.25 | 496.05 | 496.05 | -11.7 (-2.30%) | 28,025 |
| 23 Jun 2017 | INR | 525 | 530 | 500.75 | 507.75 | 507.75 | -13.35 (-2.56%) | 47,040 |
| 22 Jun 2017 | INR | 540 | 543.8 | 518 | 521.1 | 521.1 | -10.8 (-2.03%) | 11,951 |
| 21 Jun 2017 | INR | 545 | 545 | 522 | 531.9 | 531.9 | +8.9 (+1.70%) | 6,081 |
| 20 Jun 2017 | INR | 522.7 | 533.35 | 521.2 | 523 | 523 | -0.95 (-0.18%) | 5,576 |
| 19 Jun 2017 | INR | 522.5 | 528.65 | 518.8 | 523.95 | 523.95 | +1.5 (+0.29%) | 3,217 |
| 16 Jun 2017 | INR | 526.1 | 533.9 | 520.2 | 522.45 | 522.45 | -5.25 (-0.99%) | 3,660 |
| 15 Jun 2017 | INR | 539.65 | 539.7 | 517 | 527.7 | 527.7 | -7 (-1.31%) | 42,048 |
| 14 Jun 2017 | INR | 549.55 | 549.55 | 530 | 534.7 | 534.7 | -12.3 (-2.25%) | 70,666 |
| 13 Jun 2017 | INR | 556 | 556 | 546 | 547 | 547 | -2.75 (-0.50%) | 3,594 |
| 12 Jun 2017 | INR | 549 | 555.4 | 546 | 549.75 | 549.75 | -2.65 (-0.48%) | 8,437 |
| 9 Jun 2017 | INR | 558.7 | 558.7 | 546.45 | 552.4 | 552.4 | -0.7 (-0.13%) | 2,262 |
| 8 Jun 2017 | INR | 545.05 | 554.95 | 545.05 | 553.1 | 553.1 | +0.25 (+0.05%) | 5,779 |
| 7 Jun 2017 | INR | 554.45 | 555 | 546.5 | 552.85 | 552.85 | +4.1 (+0.75%) | 35,277 |
| 6 Jun 2017 | INR | 537 | 556.95 | 537 | 548.75 | 548.75 | +1.5 (+0.27%) | 5,555 |
| 5 Jun 2017 | INR | 537.25 | 550 | 537 | 547.25 | 547.25 | +10 (+1.86%) | 7,059 |
| 2 Jun 2017 | INR | 540.5 | 543.45 | 533.45 | 537.25 | 537.25 | +4.95 (+0.93%) | 6,266 |
| 1 Jun 2017 | INR | 535.85 | 544.95 | 528 | 532.3 | 532.3 | -5.4 (-1.00%) | 6,183 |
| 31 May 2017 | INR | 544.85 | 550.95 | 534.15 | 537.7 | 537.7 | -0.4 (-0.07%) | 5,969 |
| 30 May 2017 | INR | 533 | 545 | 527 | 538.1 | 538.1 | +5.1 (+0.96%) | 9,303 |
| 29 May 2017 | INR | 561 | 562.15 | 525 | 533 | 533 | -25.9 (-4.63%) | 14,676 |
| 26 May 2017 | INR | 567 | 570 | 553.8 | 558.9 | 558.9 | -12.05 (-2.11%) | 5,580 |
| 25 May 2017 | INR | 577.55 | 577.55 | 550.05 | 570.95 | 570.95 | -9.25 (-1.59%) | 11,286 |
| 24 May 2017 | INR | 590 | 590 | 557.3 | 580.2 | 580.2 | -12.8 (-2.16%) | 7,279 |
| 23 May 2017 | INR | 595.45 | 596.95 | 592.1 | 593 | 593 | -7.2 (-1.20%) | 1,759 |
| 22 May 2017 | INR | 601.55 | 609 | 594 | 600.2 | 600.2 | -0.15 (-0.02%) | 4,751 |
| 19 May 2017 | INR | 602 | 604.75 | 594.05 | 600.35 | 600.35 | -2.85 (-0.47%) | 3,357 |
