| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 847.7 | 847.7 | 773.3 | 780.9 | 780.9 | -54.15 (-6.48%) | 1,300,483 |
| 29 Jun 2017 | INR | 795 | 848.35 | 785.4 | 835.05 | 835.05 | +34.65 (+4.33%) | 14,837 |
| 28 Jun 2017 | INR | 815.85 | 815.85 | 792.05 | 800.4 | 800.4 | -18.2 (-2.22%) | 11,171 |
| 27 Jun 2017 | INR | 845 | 847.9 | 814 | 818.6 | 818.6 | -21.45 (-2.55%) | 9,754 |
| 23 Jun 2017 | INR | 844 | 850.85 | 829.95 | 840.05 | 840.05 | -4.6 (-0.54%) | 6,536 |
| 22 Jun 2017 | INR | 855.4 | 858.75 | 837.1 | 844.65 | 844.65 | -15.2 (-1.77%) | 7,839 |
| 21 Jun 2017 | INR | 845 | 863.05 | 842.95 | 859.85 | 859.85 | +7.5 (+0.88%) | 3,091 |
| 20 Jun 2017 | INR | 859.8 | 869 | 845 | 852.35 | 852.35 | -11.15 (-1.29%) | 3,591 |
| 19 Jun 2017 | INR | 887.85 | 887.85 | 860.05 | 863.5 | 863.5 | -20.15 (-2.28%) | 8,921 |
| 16 Jun 2017 | INR | 878 | 888.65 | 871.7 | 883.65 | 883.65 | +5 (+0.57%) | 4,294 |
| 15 Jun 2017 | INR | 902.1 | 902.1 | 872.65 | 878.65 | 878.65 | -21.65 (-2.40%) | 4,056 |
| 14 Jun 2017 | INR | 905 | 920 | 896.05 | 900.3 | 900.3 | -4.65 (-0.51%) | 4,223 |
| 13 Jun 2017 | INR | 900 | 911.5 | 900 | 904.95 | 904.95 | +11.45 (+1.28%) | 1,286 |
| 12 Jun 2017 | INR | 896.1 | 903.75 | 890.55 | 893.5 | 893.5 | -2.55 (-0.28%) | 1,254 |
| 9 Jun 2017 | INR | 913.2 | 913.2 | 890 | 896.05 | 896.05 | -12.2 (-1.34%) | 6,126 |
| 8 Jun 2017 | INR | 912.5 | 915 | 904 | 908.25 | 908.25 | -4.95 (-0.54%) | 444 |
| 7 Jun 2017 | INR | 905 | 915.6 | 895.25 | 913.2 | 913.2 | +12.25 (+1.36%) | 2,405 |
| 6 Jun 2017 | INR | 903.7 | 912 | 897.5 | 900.95 | 900.95 | -1.85 (-0.20%) | 4,048 |
| 5 Jun 2017 | INR | 885 | 908.6 | 885 | 902.8 | 902.8 | +0.05 (+0.01%) | 2,902 |
| 2 Jun 2017 | INR | 907.7 | 908.1 | 888.05 | 902.75 | 902.75 | +1.65 (+0.18%) | 3,747 |
| 1 Jun 2017 | INR | 919.9 | 919.9 | 895.3 | 901.1 | 901.1 | +1.2 (+0.13%) | 5,738 |
| 31 May 2017 | INR | 910 | 914 | 896.2 | 899.9 | 899.9 | -0.95 (-0.11%) | 2,847 |
| 30 May 2017 | INR | 900 | 915.1 | 894.9 | 900.85 | 900.85 | -0.05 (-0.01%) | 1,953 |
| 29 May 2017 | INR | 880 | 905 | 880 | 900.9 | 900.9 | +5.8 (+0.65%) | 3,834 |
| 26 May 2017 | INR | 900 | 908 | 876.85 | 895.1 | 895.1 | +0.4 (+0.04%) | 3,394 |
| 25 May 2017 | INR | 895 | 902 | 891.8 | 894.7 | 894.7 | +2.7 (+0.30%) | 7,566 |
| 24 May 2017 | INR | 888.2 | 901 | 886 | 892 | 892 | +1.1 (+0.12%) | 4,012 |
| 23 May 2017 | INR | 910.1 | 910.85 | 877.55 | 890.9 | 890.9 | -18.5 (-2.03%) | 6,346 |
| 22 May 2017 | INR | 908.8 | 914 | 900 | 909.4 | 909.4 | -0.75 (-0.08%) | 4,081 |
| 19 May 2017 | INR | 913.15 | 915.65 | 906.25 | 910.15 | 910.15 | +0.85 (+0.09%) | 3,235 |
