| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 475 | 481.8 | 460 | 478.9 | 47.89 | +1.55 (+0.32%) | 517 |
| 29 Jun 2017 | INR | 480.15 | 488.95 | 475 | 477.35 | 47.735 | -12.65 (-2.58%) | 956 |
| 28 Jun 2017 | INR | 475.05 | 498 | 475.05 | 490 | 49 | +7.3 (+1.51%) | 480 |
| 27 Jun 2017 | INR | 475.05 | 500 | 475.05 | 482.7 | 48.27 | -17.3 (-3.46%) | 279 |
| 23 Jun 2017 | INR | 485 | 500 | 485 | 500 | 50 | 0.0 (0.0%) | 83 |
| 22 Jun 2017 | INR | 500 | 500 | 500 | 500 | 50 | +0.05 (+0.01%) | 154 |
| 21 Jun 2017 | INR | 520 | 524 | 499 | 499.95 | 49.995 | -25 (-4.76%) | 1,352 |
| 20 Jun 2017 | INR | 523.95 | 524.95 | 507 | 524.95 | 52.495 | +14.95 (+2.93%) | 206 |
| 19 Jun 2017 | INR | 495 | 510 | 487.95 | 510 | 51 | +12 (+2.41%) | 3,300 |
| 16 Jun 2017 | INR | 513 | 513 | 493.05 | 498 | 49.8 | -2 (-0.40%) | 12 |
| 15 Jun 2017 | INR | 499 | 525 | 498.1 | 500 | 50 | 0.0 (0.0%) | 812 |
| 14 Jun 2017 | INR | 495 | 510 | 492 | 500 | 50 | -1.1 (-0.22%) | 45 |
| 13 Jun 2017 | INR | 524 | 524 | 490 | 501.1 | 50.11 | -20.9 (-4.00%) | 1,051 |
| 12 Jun 2017 | INR | 539.95 | 539.95 | 501.05 | 522 | 52.2 | -1 (-0.19%) | 76 |
| 9 Jun 2017 | INR | 512 | 539 | 510 | 523 | 52.3 | -5.9 (-1.12%) | 185 |
| 8 Jun 2017 | INR | 520 | 530 | 490.2 | 528.9 | 52.89 | +8.6 (+1.65%) | 606 |
| 7 Jun 2017 | INR | 500 | 543.85 | 500 | 520.3 | 52.03 | +15.3 (+3.03%) | 1,289 |
| 6 Jun 2017 | INR | 502 | 518 | 496 | 505 | 50.5 | +9 (+1.81%) | 191 |
| 5 Jun 2017 | INR | 481.05 | 518.95 | 481.05 | 496 | 49.6 | -4 (-0.80%) | 143 |
| 2 Jun 2017 | INR | 500 | 514.95 | 491.05 | 500 | 50 | 0.0 (0.0%) | 202 |
| 1 Jun 2017 | INR | 497.1 | 520 | 494.05 | 500 | 50 | -6 (-1.19%) | 290 |
| 31 May 2017 | INR | 492.05 | 525 | 492.05 | 506 | 50.6 | -4.85 (-0.95%) | 1,117 |
| 30 May 2017 | INR | 490 | 520 | 490 | 510.85 | 51.085 | +3.8 (+0.75%) | 251 |
| 29 May 2017 | INR | 540 | 540 | 490 | 507.05 | 50.705 | -8.95 (-1.73%) | 634 |
| 26 May 2017 | INR | 500.1 | 525 | 500.1 | 516 | 51.6 | -1.85 (-0.36%) | 792 |
| 25 May 2017 | INR | 500 | 519 | 500 | 517.85 | 51.785 | +1.55 (+0.30%) | 745 |
| 24 May 2017 | INR | 519.95 | 523 | 501.05 | 516.3 | 51.63 | +12.5 (+2.48%) | 1,502 |
| 23 May 2017 | INR | 500 | 519 | 500 | 503.8 | 50.38 | -22.8 (-4.33%) | 1,231 |
| 22 May 2017 | INR | 509 | 599 | 508 | 526.6 | 52.66 | +26.9 (+5.38%) | 5,675 |
| 19 May 2017 | INR | 495 | 503.4 | 490 | 499.7 | 49.97 | -0.75 (-0.15%) | 1,850 |
