| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 811 | 820 | 806.25 | 814.6 | 814.6 | +1.25 (+0.15%) | 83,094 |
| 29 Jun 2017 | INR | 822.2 | 826.05 | 810.2 | 813.35 | 813.35 | -4.5 (-0.55%) | 98,371 |
| 28 Jun 2017 | INR | 800 | 824 | 798.35 | 817.85 | 817.85 | +13.85 (+1.72%) | 190,535 |
| 27 Jun 2017 | INR | 804 | 806.5 | 795 | 804 | 804 | +4.85 (+0.61%) | 82,624 |
| 23 Jun 2017 | INR | 805 | 808.55 | 789.45 | 799.15 | 799.15 | -6.5 (-0.81%) | 141,672 |
| 22 Jun 2017 | INR | 821 | 824 | 801.6 | 805.65 | 805.65 | -12.55 (-1.53%) | 121,489 |
| 21 Jun 2017 | INR | 825 | 839 | 814 | 818.2 | 818.2 | -4.35 (-0.53%) | 265,959 |
| 20 Jun 2017 | INR | 798 | 835 | 795.9 | 822.55 | 822.55 | +29.7 (+3.75%) | 279,808 |
| 19 Jun 2017 | INR | 806.9 | 806.9 | 788.05 | 792.85 | 792.85 | -8.05 (-1.01%) | 100,082 |
| 16 Jun 2017 | INR | 799.9 | 812 | 797.05 | 800.9 | 800.9 | +3.6 (+0.45%) | 118,310 |
| 15 Jun 2017 | INR | 798.5 | 806.95 | 792.35 | 797.3 | 797.3 | +0.55 (+0.07%) | 71,781 |
| 14 Jun 2017 | INR | 802.95 | 807 | 792.6 | 796.75 | 796.75 | -3.3 (-0.41%) | 83,727 |
| 13 Jun 2017 | INR | 807 | 815.7 | 796 | 800.05 | 800.05 | -3.5 (-0.44%) | 247,855 |
| 12 Jun 2017 | INR | 804 | 822 | 796.65 | 803.55 | 803.55 | +2.1 (+0.26%) | 296,078 |
| 9 Jun 2017 | INR | 789.9 | 810 | 782.9 | 801.45 | 801.45 | +13.1 (+1.66%) | 370,339 |
| 8 Jun 2017 | INR | 777 | 799 | 769.15 | 788.35 | 788.35 | +13.85 (+1.79%) | 198,912 |
| 7 Jun 2017 | INR | 775.15 | 784.8 | 772.3 | 774.5 | 774.5 | +0.55 (+0.07%) | 72,453 |
| 6 Jun 2017 | INR | 793 | 800.7 | 771.5 | 773.95 | 773.95 | -14.1 (-1.79%) | 176,897 |
| 5 Jun 2017 | INR | 780 | 809.75 | 776.05 | 788.05 | 788.05 | +10 (+1.29%) | 225,939 |
| 2 Jun 2017 | INR | 782 | 794.4 | 775.05 | 778.05 | 778.05 | +4 (+0.52%) | 144,026 |
| 1 Jun 2017 | INR | 745 | 780 | 745 | 774.05 | 774.05 | +31.05 (+4.18%) | 356,882 |
| 31 May 2017 | INR | 733.8 | 750 | 727.1 | 743 | 743 | +16.35 (+2.25%) | 182,807 |
| 30 May 2017 | INR | 715.9 | 742 | 709.5 | 726.65 | 726.65 | +11.4 (+1.59%) | 235,488 |
| 29 May 2017 | INR | 718 | 720 | 710.05 | 715.25 | 715.25 | -2.35 (-0.33%) | 73,089 |
| 26 May 2017 | INR | 713.95 | 731.8 | 710.1 | 717.6 | 717.6 | +4.65 (+0.65%) | 266,447 |
| 25 May 2017 | INR | 720 | 720 | 706 | 712.95 | 712.95 | -2.1 (-0.29%) | 102,412 |
| 24 May 2017 | INR | 709 | 721.4 | 701.05 | 715.05 | 715.05 | +7.55 (+1.07%) | 132,529 |
| 23 May 2017 | INR | 725.75 | 725.75 | 692.5 | 707.5 | 707.5 | -14 (-1.94%) | 789,371 |
| 22 May 2017 | INR | 730.7 | 734 | 719.2 | 721.5 | 721.5 | -0.15 (-0.02%) | 90,273 |
| 19 May 2017 | INR | 730.1 | 739.5 | 715 | 721.65 | 721.65 | -5.3 (-0.73%) | 164,232 |
