| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 870 | 880 | 870 | 877.55 | 877.55 | +1.3 (+0.15%) | 1,244 |
| 29 Jun 2017 | INR | 883.05 | 893.7 | 872 | 876.25 | 876.25 | -6.8 (-0.77%) | 4,148 |
| 28 Jun 2017 | INR | 880.1 | 892.1 | 874 | 883.05 | 883.05 | -9.4 (-1.05%) | 5,997 |
| 27 Jun 2017 | INR | 881.1 | 905.4 | 881.05 | 892.45 | 892.45 | +14.65 (+1.67%) | 10,639 |
| 23 Jun 2017 | INR | 893 | 893.05 | 874.4 | 877.8 | 877.8 | -15.05 (-1.69%) | 2,477 |
| 22 Jun 2017 | INR | 902.95 | 908.85 | 890 | 892.85 | 892.85 | -4.25 (-0.47%) | 3,290 |
| 21 Jun 2017 | INR | 903 | 914 | 893.6 | 897.1 | 897.1 | -7.3 (-0.81%) | 4,546 |
| 20 Jun 2017 | INR | 922 | 934.9 | 861 | 904.4 | 904.4 | -26.25 (-2.82%) | 3,273 |
| 19 Jun 2017 | INR | 936 | 948.3 | 928.8 | 930.65 | 930.65 | -5.25 (-0.56%) | 3,856 |
| 16 Jun 2017 | INR | 927.8 | 950.9 | 925.15 | 935.9 | 935.9 | +15.35 (+1.67%) | 9,703 |
| 15 Jun 2017 | INR | 889.4 | 929.4 | 889.4 | 920.55 | 920.55 | +29 (+3.25%) | 10,214 |
| 14 Jun 2017 | INR | 882.95 | 908 | 882 | 891.55 | 891.55 | +8.65 (+0.98%) | 9,691 |
| 13 Jun 2017 | INR | 880 | 889.95 | 877 | 882.9 | 882.9 | +2.95 (+0.34%) | 6,427 |
| 12 Jun 2017 | INR | 885.1 | 897.25 | 875 | 879.95 | 879.95 | -9.55 (-1.07%) | 327,960 |
| 9 Jun 2017 | INR | 880 | 897 | 875.5 | 889.5 | 889.5 | +10.2 (+1.16%) | 7,160 |
| 8 Jun 2017 | INR | 900 | 920.95 | 875 | 879.3 | 879.3 | -20.15 (-2.24%) | 10,130 |
| 7 Jun 2017 | INR | 881 | 920 | 881 | 899.45 | 899.45 | +18.4 (+2.09%) | 19,687 |
| 6 Jun 2017 | INR | 872 | 885.5 | 872 | 881.05 | 881.05 | +12.9 (+1.49%) | 5,130 |
| 5 Jun 2017 | INR | 869 | 876.65 | 862.15 | 868.15 | 868.15 | +1.1 (+0.13%) | 7,126 |
| 2 Jun 2017 | INR | 840 | 874 | 837.05 | 867.05 | 867.05 | +28.3 (+3.37%) | 13,662 |
| 1 Jun 2017 | INR | 828.9 | 844 | 822.9 | 838.75 | 838.75 | -1.85 (-0.22%) | 8,542 |
| 31 May 2017 | INR | 810.35 | 854.4 | 803.15 | 840.6 | 840.6 | +29.3 (+3.61%) | 21,552 |
| 30 May 2017 | INR | 819.95 | 819.95 | 807.9 | 811.3 | 811.3 | -4.8 (-0.59%) | 6,341 |
| 29 May 2017 | INR | 819 | 831 | 814.4 | 816.1 | 816.1 | +5.7 (+0.70%) | 6,348 |
| 26 May 2017 | INR | 818.9 | 820 | 807.6 | 810.4 | 810.4 | -8.4 (-1.03%) | 11,110 |
| 25 May 2017 | INR | 833 | 833 | 811 | 818.8 | 818.8 | -10.05 (-1.21%) | 11,048 |
| 24 May 2017 | INR | 805 | 844 | 795.65 | 828.85 | 828.85 | +29.7 (+3.72%) | 17,971 |
| 23 May 2017 | INR | 803.95 | 810 | 782.95 | 799.15 | 799.15 | -5.9 (-0.73%) | 13,034 |
| 22 May 2017 | INR | 814.75 | 814.75 | 800.25 | 805.05 | 805.05 | +5.95 (+0.74%) | 6,264 |
| 19 May 2017 | INR | 803.55 | 807.85 | 790.65 | 799.1 | 799.1 | -4.25 (-0.53%) | 5,542 |
