| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 802 | 815 | 802 | 810.4 | 810.4 | +0.25 (+0.03%) | 1,209 |
| 29 Jun 2017 | INR | 808.5 | 814.45 | 805.1 | 810.15 | 810.15 | +1.65 (+0.20%) | 2,453 |
| 28 Jun 2017 | INR | 801 | 810.85 | 787.1 | 808.5 | 808.5 | -0.3 (-0.04%) | 786 |
| 27 Jun 2017 | INR | 804.05 | 812 | 776.45 | 808.8 | 808.8 | +3.55 (+0.44%) | 732 |
| 23 Jun 2017 | INR | 807.1 | 814.95 | 798 | 805.25 | 805.25 | -4.1 (-0.51%) | 4,460 |
| 22 Jun 2017 | INR | 900 | 900 | 801 | 809.35 | 809.35 | -26.7 (-3.19%) | 2,666 |
| 21 Jun 2017 | INR | 840 | 859.95 | 830.1 | 836.05 | 836.05 | +3.25 (+0.39%) | 9,309 |
| 20 Jun 2017 | INR | 810 | 880.6 | 804.3 | 832.8 | 832.8 | +45.85 (+5.83%) | 11,716 |
| 19 Jun 2017 | INR | 769 | 797.75 | 768 | 786.95 | 786.95 | +26.7 (+3.51%) | 2,354 |
| 16 Jun 2017 | INR | 768 | 771.05 | 760 | 760.25 | 760.25 | -8.75 (-1.14%) | 863 |
| 15 Jun 2017 | INR | 761.7 | 779 | 761.7 | 769 | 769 | +9.55 (+1.26%) | 1,689 |
| 14 Jun 2017 | INR | 779.5 | 779.5 | 755 | 759.45 | 759.45 | -11.95 (-1.55%) | 56,901 |
| 13 Jun 2017 | INR | 810.05 | 814.85 | 767.6 | 771.4 | 771.4 | -42.2 (-5.19%) | 4,610 |
| 12 Jun 2017 | INR | 811 | 832.95 | 810 | 813.6 | 813.6 | +3.6 (+0.44%) | 3,483 |
| 9 Jun 2017 | INR | 810.05 | 815 | 794.25 | 810 | 810 | -9.75 (-1.19%) | 881,604 |
| 8 Jun 2017 | INR | 800 | 830 | 795 | 819.75 | 819.75 | +21.2 (+2.65%) | 3,114 |
| 7 Jun 2017 | INR | 785 | 799 | 769.4 | 798.55 | 798.55 | +26.4 (+3.42%) | 1,556 |
| 6 Jun 2017 | INR | 799 | 799 | 769 | 772.15 | 772.15 | -16.45 (-2.09%) | 1,770 |
| 5 Jun 2017 | INR | 781.8 | 795 | 778.35 | 788.6 | 788.6 | +15 (+1.94%) | 1,141 |
| 2 Jun 2017 | INR | 771 | 789.2 | 764.25 | 773.6 | 773.6 | +0.75 (+0.10%) | 1,092 |
| 1 Jun 2017 | INR | 779 | 789.95 | 771 | 772.85 | 772.85 | -14.45 (-1.84%) | 836 |
| 31 May 2017 | INR | 775 | 795 | 772 | 787.3 | 787.3 | +13.1 (+1.69%) | 300 |
| 30 May 2017 | INR | 778 | 785 | 771.95 | 774.2 | 774.2 | +2.75 (+0.36%) | 988 |
| 29 May 2017 | INR | 785.1 | 790 | 768 | 771.45 | 771.45 | -16.8 (-2.13%) | 1,242 |
| 26 May 2017 | INR | 790 | 794.95 | 780.2 | 788.25 | 788.25 | +1 (+0.13%) | 1,390 |
| 25 May 2017 | INR | 780.8 | 795 | 775 | 787.25 | 787.25 | +10.15 (+1.31%) | 850 |
| 24 May 2017 | INR | 780 | 784 | 775 | 777.1 | 777.1 | -4.8 (-0.61%) | 1,193 |
| 23 May 2017 | INR | 786 | 793 | 761 | 781.9 | 781.9 | -9 (-1.14%) | 1,829 |
| 22 May 2017 | INR | 781.9 | 805 | 774.5 | 790.9 | 790.9 | +30.45 (+4.00%) | 4,096 |
| 19 May 2017 | INR | 775 | 798 | 756.5 | 760.45 | 760.45 | -18.5 (-2.37%) | 1,514 |
