| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 588 | 588 | 586 | 586 | 293 | +6 (+1.03%) | 900 |
| 29 Jun 2017 | INR | 579.95 | 585 | 575.1 | 580 | 290 | +1.7 (+0.29%) | 3,000 |
| 28 Jun 2017 | INR | 579 | 580 | 556.25 | 578.3 | 289.15 | -1.65 (-0.28%) | 2,400 |
| 27 Jun 2017 | INR | 579.95 | 579.95 | 579.95 | 579.95 | 289.975 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | INR | 580 | 580 | 555 | 579.95 | 289.975 | -2.3 (-0.40%) | 3,600 |
| 22 Jun 2017 | INR | 580 | 600 | 579 | 582.25 | 291.125 | -17.75 (-2.96%) | 1,800 |
| 21 Jun 2017 | INR | 600 | 600 | 600 | 600 | 300 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | INR | 620 | 620 | 600 | 600 | 300 | -5 (-0.83%) | 3,300 |
| 19 Jun 2017 | INR | 615 | 615 | 594 | 605 | 302.5 | -11.3 (-1.83%) | 11,400 |
| 16 Jun 2017 | INR | 614.9 | 665.9 | 603 | 616.3 | 308.15 | +40.55 (+7.04%) | 18,300 |
| 15 Jun 2017 | INR | 495 | 575.75 | 492 | 575.75 | 287.875 | +95.95 (+20.00%) | 30,600 |
| 14 Jun 2017 | INR | 462 | 485.95 | 455 | 479.8 | 239.9 | +31.8 (+7.10%) | 5,100 |
| 13 Jun 2017 | INR | 445 | 448 | 445 | 448 | 224 | +10 (+2.28%) | 900 |
| 12 Jun 2017 | INR | 436 | 440 | 436 | 438 | 219 | +7 (+1.62%) | 600 |
| 9 Jun 2017 | INR | 431 | 431 | 431 | 431 | 215.5 | -0.55 (-0.13%) | 600 |
| 8 Jun 2017 | INR | 436.5 | 436.5 | 431.55 | 431.55 | 215.775 | -0.95 (-0.22%) | 900 |
| 7 Jun 2017 | INR | 432.5 | 432.5 | 432.5 | 432.5 | 216.25 | 0.0 (0.0%) | 0 |
| 6 Jun 2017 | INR | 446 | 446 | 432.5 | 432.5 | 216.25 | -7.5 (-1.70%) | 900 |
| 5 Jun 2017 | INR | 446 | 446 | 440 | 440 | 220 | 0.0 (0.0%) | 3,000 |
| 2 Jun 2017 | INR | 443 | 446 | 436 | 440 | 220 | -12 (-2.65%) | 3,900 |
| 1 Jun 2017 | INR | 457.9 | 457.9 | 450.1 | 452 | 226 | +4 (+0.89%) | 2,400 |
| 31 May 2017 | INR | 455.75 | 458.75 | 448 | 448 | 224 | +5.75 (+1.30%) | 3,900 |
| 30 May 2017 | INR | 445.1 | 459 | 431.1 | 442.25 | 221.125 | -13.75 (-3.02%) | 3,300 |
| 29 May 2017 | INR | 457 | 457 | 456 | 456 | 228 | -18 (-3.80%) | 600 |
| 26 May 2017 | INR | 444.95 | 474 | 444.95 | 474 | 237 | +30.1 (+6.78%) | 3,600 |
| 25 May 2017 | INR | 438.05 | 443.9 | 438 | 443.9 | 221.95 | +3.8 (+0.86%) | 900 |
| 24 May 2017 | INR | 440.1 | 440.1 | 440.1 | 440.1 | 220.05 | -9.9 (-2.20%) | 600 |
| 23 May 2017 | INR | 456 | 456 | 450 | 450 | 225 | -25 (-5.26%) | 900 |
| 22 May 2017 | INR | 475 | 475 | 475 | 475 | 237.5 | +14.5 (+3.15%) | 300 |
| 19 May 2017 | INR | 460.5 | 460.5 | 460.5 | 460.5 | 230.25 | -13.5 (-2.85%) | 300 |
