| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 885.96 | 905 | 860.8 | 901.6 | 225.4 | +23.52 (+2.68%) | 206,760 |
| 30 Jun 2017 | INR | 864.88 | 882 | 829.36 | 878.08 | 219.52 | +10.08 (+1.16%) | 305,140 |
| 29 Jun 2017 | INR | 860.04 | 871.56 | 856.64 | 868 | 217 | +14.32 (+1.68%) | 130,070 |
| 28 Jun 2017 | INR | 853.32 | 857.12 | 839.88 | 853.68 | 213.42 | +1.24 (+0.15%) | 156,800 |
| 27 Jun 2017 | INR | 884.48 | 897.16 | 843.88 | 852.44 | 213.11 | -32.04 (-3.62%) | 260,560 |
| 23 Jun 2017 | INR | 900.32 | 904.08 | 877.32 | 884.48 | 221.12 | -16.8 (-1.86%) | 736,440 |
| 22 Jun 2017 | INR | 912.48 | 915.64 | 897.72 | 901.28 | 225.32 | -3.84 (-0.42%) | 283,580 |
| 21 Jun 2017 | INR | 926.08 | 926.08 | 900.32 | 905.12 | 226.28 | -18.56 (-2.01%) | 771,710 |
| 20 Jun 2017 | INR | 916.6 | 931.84 | 913.28 | 923.68 | 230.92 | +12.16 (+1.33%) | 475,570 |
| 19 Jun 2017 | INR | 878.8 | 914.68 | 871.56 | 911.52 | 227.88 | +40.28 (+4.62%) | 459,820 |
| 16 Jun 2017 | INR | 899.36 | 909.44 | 860.08 | 871.24 | 217.81 | -26.84 (-2.99%) | 346,580 |
| 15 Jun 2017 | INR | 842.84 | 995.8 | 836.2 | 898.08 | 224.52 | +58.64 (+6.99%) | 2,370,000 |
| 14 Jun 2017 | INR | 842.8 | 849.36 | 837.08 | 839.44 | 209.86 | -2.8 (-0.33%) | 82,640 |
| 13 Jun 2017 | INR | 831.36 | 851.48 | 826.96 | 842.24 | 210.56 | +15.28 (+1.85%) | 163,170 |
| 12 Jun 2017 | INR | 867.48 | 867.48 | 823.4 | 826.96 | 206.74 | -36.08 (-4.18%) | 217,460 |
| 9 Jun 2017 | INR | 852.44 | 869.84 | 847.64 | 863.04 | 215.76 | +6.8 (+0.79%) | 101,680 |
| 8 Jun 2017 | INR | 850.52 | 870.16 | 847.64 | 856.24 | 214.06 | +5.72 (+0.67%) | 168,200 |
| 7 Jun 2017 | INR | 859.08 | 859.08 | 844.44 | 850.52 | 212.63 | -0.24 (-0.03%) | 343,400 |
| 6 Jun 2017 | INR | 862 | 862 | 838.28 | 850.76 | 212.69 | -1.36 (-0.16%) | 79,570 |
| 5 Jun 2017 | INR | 871.32 | 871.32 | 843 | 852.12 | 213.03 | -9.88 (-1.15%) | 376,920 |
| 2 Jun 2017 | INR | 842.76 | 865.84 | 825.12 | 862 | 215.5 | +27.28 (+3.27%) | 633,820 |
| 1 Jun 2017 | INR | 844.76 | 859.8 | 830.6 | 834.72 | 208.68 | -8.4 (-1.00%) | 126,940 |
| 31 May 2017 | INR | 838.16 | 855.2 | 835.2 | 843.12 | 210.78 | +4.84 (+0.58%) | 165,960 |
| 30 May 2017 | INR | 797.44 | 841.8 | 797.44 | 838.28 | 209.57 | +29.64 (+3.67%) | 151,970 |
| 29 May 2017 | INR | 799.76 | 886.32 | 799.76 | 808.64 | 202.16 | +11.44 (+1.44%) | 145,130 |
| 26 May 2017 | INR | 776.36 | 811.28 | 775.8 | 797.2 | 199.3 | +11.12 (+1.41%) | 282,220 |
| 25 May 2017 | INR | 793.08 | 804.44 | 780.6 | 786.08 | 196.52 | -3.08 (-0.39%) | 550,670 |
| 24 May 2017 | INR | 797.96 | 827.48 | 785.68 | 789.16 | 197.29 | -24.32 (-2.99%) | 122,040 |
| 23 May 2017 | INR | 810.32 | 818.72 | 780.6 | 813.48 | 203.37 | -9.64 (-1.17%) | 993,260 |
| 22 May 2017 | INR | 849.56 | 861.04 | 818.92 | 823.12 | 205.78 | -24.88 (-2.93%) | 195,120 |
