| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 805.4 | 807 | 781.55 | 790.95 | 790.95 | +3.7 (+0.47%) | 3,815 |
| 30 Jun 2017 | INR | 773.7 | 800.2 | 773.7 | 787.25 | 787.25 | -2.25 (-0.28%) | 4,884 |
| 29 Jun 2017 | INR | 765 | 803 | 750.1 | 789.5 | 789.5 | +32.4 (+4.28%) | 8,691 |
| 28 Jun 2017 | INR | 760.95 | 772 | 750 | 757.1 | 757.1 | -8.4 (-1.10%) | 5,070 |
| 27 Jun 2017 | INR | 772.45 | 803.35 | 757 | 765.5 | 765.5 | -20.25 (-2.58%) | 7,112 |
| 23 Jun 2017 | INR | 795.05 | 807 | 780 | 785.75 | 785.75 | -7.6 (-0.96%) | 6,400 |
| 22 Jun 2017 | INR | 804 | 809.95 | 790 | 793.35 | 793.35 | -7.05 (-0.88%) | 4,846 |
| 21 Jun 2017 | INR | 806.5 | 818 | 800 | 800.4 | 800.4 | -5.95 (-0.74%) | 6,185 |
| 20 Jun 2017 | INR | 796 | 830 | 796 | 806.35 | 806.35 | -21.15 (-2.56%) | 7,660 |
| 19 Jun 2017 | INR | 819.75 | 834.7 | 810.75 | 827.5 | 827.5 | +15 (+1.85%) | 21,039 |
| 16 Jun 2017 | INR | 795.8 | 829 | 792 | 812.5 | 812.5 | +56.7 (+7.50%) | 78,471 |
| 15 Jun 2017 | INR | 757.5 | 767.6 | 744.95 | 755.8 | 755.8 | -6.15 (-0.81%) | 5,582 |
| 14 Jun 2017 | INR | 778.9 | 783.85 | 756 | 761.95 | 761.95 | -8.55 (-1.11%) | 4,573 |
| 13 Jun 2017 | INR | 783.95 | 786.7 | 763.6 | 770.5 | 770.5 | -4.3 (-0.55%) | 8,393 |
| 12 Jun 2017 | INR | 787.9 | 787.9 | 770 | 774.8 | 774.8 | +0.1 (+0.01%) | 6,498 |
| 9 Jun 2017 | INR | 772 | 798.7 | 767 | 774.7 | 774.7 | +34.7 (+4.69%) | 43,396 |
| 8 Jun 2017 | INR | 736 | 759.8 | 729.6 | 740 | 740 | +0.75 (+0.10%) | 8,438 |
| 7 Jun 2017 | INR | 742.55 | 751.7 | 734 | 739.25 | 739.25 | -6.35 (-0.85%) | 6,148 |
| 6 Jun 2017 | INR | 769.5 | 769.5 | 742.95 | 745.6 | 745.6 | -14.45 (-1.90%) | 10,115 |
| 5 Jun 2017 | INR | 769.9 | 769.9 | 755 | 760.05 | 760.05 | +1.8 (+0.24%) | 4,048 |
| 2 Jun 2017 | INR | 749.95 | 775 | 744.8 | 758.25 | 758.25 | +13.55 (+1.82%) | 8,007 |
| 1 Jun 2017 | INR | 760 | 772 | 740.1 | 744.7 | 744.7 | -24.15 (-3.14%) | 15,715 |
| 31 May 2017 | INR | 780 | 793.85 | 757.5 | 768.85 | 768.85 | -6.1 (-0.79%) | 12,765 |
| 30 May 2017 | INR | 780 | 810 | 771.1 | 774.95 | 774.95 | -15.6 (-1.97%) | 21,788 |
| 29 May 2017 | INR | 800.1 | 803.65 | 726 | 790.55 | 790.55 | -116.95 (-12.89%) | 163,246 |
| 26 May 2017 | INR | 884 | 919 | 880 | 907.5 | 907.5 | +34.75 (+3.98%) | 21,871 |
| 25 May 2017 | INR | 871.25 | 880 | 862 | 872.75 | 872.75 | +6.65 (+0.77%) | 5,215 |
| 24 May 2017 | INR | 870 | 874.35 | 841.65 | 866.1 | 866.1 | +4 (+0.46%) | 6,638 |
| 23 May 2017 | INR | 890 | 894.3 | 825.55 | 862.1 | 862.1 | -28.7 (-3.22%) | 14,852 |
| 22 May 2017 | INR | 900.25 | 917.5 | 884 | 890.8 | 890.8 | +6.2 (+0.70%) | 7,090 |
