| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 513.6 | 538.4 | 513.4 | 533.55 | 158.0889 | +17 (+3.29%) | 2,495 |
| 29 Jun 2017 | INR | 514 | 527 | 514 | 516.55 | 153.0519 | +4.1 (+0.80%) | 2,560 |
| 28 Jun 2017 | INR | 503 | 519.9 | 500.8 | 512.45 | 151.837 | +7.6 (+1.51%) | 4,170 |
| 27 Jun 2017 | INR | 510.65 | 521.95 | 495 | 504.85 | 149.5852 | -7.15 (-1.40%) | 12,415 |
| 23 Jun 2017 | INR | 521.85 | 521.85 | 508.95 | 512 | 151.7037 | -6.95 (-1.34%) | 7,396 |
| 22 Jun 2017 | INR | 521.3 | 525.25 | 515.8 | 518.95 | 153.763 | -3.7 (-0.71%) | 5,620 |
| 21 Jun 2017 | INR | 530 | 534 | 517.05 | 522.65 | 154.8593 | -13.2 (-2.46%) | 4,331 |
| 20 Jun 2017 | INR | 541 | 542.75 | 532.25 | 535.85 | 158.7704 | -8.8 (-1.62%) | 2,481 |
| 19 Jun 2017 | INR | 555 | 555 | 540 | 544.65 | 161.3778 | -0.4 (-0.07%) | 2,297 |
| 16 Jun 2017 | INR | 549 | 558 | 521 | 545.05 | 161.4963 | -2.6 (-0.47%) | 17,721 |
| 15 Jun 2017 | INR | 549 | 550 | 540.9 | 547.65 | 162.2667 | +9.3 (+1.73%) | 5,295 |
| 14 Jun 2017 | INR | 545.3 | 551 | 535.25 | 538.35 | 159.5111 | -5.95 (-1.09%) | 4,063 |
| 13 Jun 2017 | INR | 540 | 545.25 | 531 | 544.3 | 161.2741 | +7 (+1.30%) | 9,002 |
| 12 Jun 2017 | INR | 510 | 542 | 510 | 537.3 | 159.2 | +24 (+4.68%) | 17,119 |
| 9 Jun 2017 | INR | 514 | 527 | 507.1 | 513.3 | 152.0889 | +2.9 (+0.57%) | 13,325 |
| 8 Jun 2017 | INR | 517.3 | 531.9 | 506.25 | 510.4 | 151.2296 | -9.9 (-1.90%) | 4,587 |
| 7 Jun 2017 | INR | 525 | 530 | 476.5 | 520.3 | 154.163 | -8.3 (-1.57%) | 7,096 |
| 6 Jun 2017 | INR | 526.6 | 532.95 | 522.65 | 528.6 | 156.6222 | +2.1 (+0.40%) | 9,735 |
| 5 Jun 2017 | INR | 514.5 | 534.9 | 513.1 | 526.5 | 156 | +16.15 (+3.16%) | 30,464 |
| 2 Jun 2017 | INR | 498.8 | 515 | 496 | 510.35 | 151.2148 | +15.4 (+3.11%) | 28,987 |
| 1 Jun 2017 | INR | 496.7 | 499.5 | 486.5 | 494.95 | 146.6519 | -2.6 (-0.52%) | 3,088 |
| 31 May 2017 | INR | 492.15 | 499 | 486 | 497.55 | 147.4222 | +7.85 (+1.60%) | 11,240 |
| 30 May 2017 | INR | 474.65 | 493.75 | 474.55 | 489.7 | 145.0963 | +8.75 (+1.82%) | 4,589 |
| 29 May 2017 | INR | 478.75 | 485 | 476.5 | 480.95 | 142.5037 | -1.85 (-0.38%) | 4,085 |
| 26 May 2017 | INR | 485 | 485.35 | 478.75 | 482.8 | 143.0519 | +1.65 (+0.34%) | 2,636 |
| 25 May 2017 | INR | 469.9 | 483 | 466.15 | 481.15 | 142.563 | +15.65 (+3.36%) | 4,583 |
| 24 May 2017 | INR | 481.65 | 490.85 | 464.1 | 465.5 | 137.9259 | -12.8 (-2.68%) | 7,547 |
| 23 May 2017 | INR | 485 | 489 | 470 | 478.3 | 141.7185 | -6.4 (-1.32%) | 11,557 |
| 22 May 2017 | INR | 495 | 495 | 481 | 484.7 | 143.6148 | -8.6 (-1.74%) | 5,288 |
| 19 May 2017 | INR | 493.4 | 502 | 478 | 493.3 | 146.163 | +8.4 (+1.73%) | 13,918 |
