| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 494 | 494 | 487 | 490 | 490 | +7.05 (+1.46%) | 3,298 |
| 30 Jun 2017 | INR | 498.9 | 498.9 | 478.75 | 482.95 | 482.95 | +0.9 (+0.19%) | 1,192 |
| 29 Jun 2017 | INR | 504 | 504 | 478 | 482.05 | 482.05 | -3.45 (-0.71%) | 2,551 |
| 28 Jun 2017 | INR | 477 | 492.4 | 477 | 485.5 | 485.5 | +6.6 (+1.38%) | 2,007 |
| 27 Jun 2017 | INR | 490.55 | 495.05 | 477 | 478.9 | 478.9 | -10.95 (-2.24%) | 4,205 |
| 23 Jun 2017 | INR | 506 | 506 | 487.65 | 489.85 | 489.85 | -19.15 (-3.76%) | 7,644 |
| 22 Jun 2017 | INR | 514 | 520 | 506 | 509 | 509 | -0.95 (-0.19%) | 1,409 |
| 21 Jun 2017 | INR | 505.1 | 517.4 | 500 | 509.95 | 509.95 | -6.1 (-1.18%) | 5,457 |
| 20 Jun 2017 | INR | 527.45 | 527.5 | 513 | 516.05 | 516.05 | -2.35 (-0.45%) | 4,512 |
| 19 Jun 2017 | INR | 511.05 | 522 | 511 | 518.4 | 518.4 | -0.05 (-0.01%) | 2,653 |
| 16 Jun 2017 | INR | 519 | 529 | 517 | 518.45 | 518.45 | +1.75 (+0.34%) | 3,646 |
| 15 Jun 2017 | INR | 520 | 533 | 508 | 516.7 | 516.7 | -2.8 (-0.54%) | 4,121 |
| 14 Jun 2017 | INR | 504 | 530 | 500 | 519.5 | 519.5 | +15.9 (+3.16%) | 13,708 |
| 13 Jun 2017 | INR | 486.1 | 532.9 | 486.1 | 503.6 | 503.6 | +5.2 (+1.04%) | 17,712 |
| 12 Jun 2017 | INR | 490 | 512 | 484.4 | 498.4 | 498.4 | -3.8 (-0.76%) | 2,315 |
| 9 Jun 2017 | INR | 502 | 504.85 | 496 | 502.2 | 502.2 | +7.9 (+1.60%) | 2,119 |
| 8 Jun 2017 | INR | 495.05 | 503.8 | 492 | 494.3 | 494.3 | -9.4 (-1.87%) | 1,038 |
| 7 Jun 2017 | INR | 501.35 | 506.85 | 495.6 | 503.7 | 503.7 | +5.1 (+1.02%) | 1,849 |
| 6 Jun 2017 | INR | 507.9 | 510 | 495 | 498.6 | 498.6 | -7.1 (-1.40%) | 1,974 |
| 5 Jun 2017 | INR | 501 | 514.9 | 483.9 | 505.7 | 505.7 | -3.15 (-0.62%) | 2,466 |
| 2 Jun 2017 | INR | 503 | 510.2 | 496.5 | 508.85 | 508.85 | +10.2 (+2.05%) | 4,500 |
| 1 Jun 2017 | INR | 496.4 | 505 | 483 | 498.65 | 498.65 | +9.8 (+2.00%) | 12,283 |
| 31 May 2017 | INR | 482.05 | 497.8 | 481.6 | 488.85 | 488.85 | +4.85 (+1.00%) | 3,525 |
| 30 May 2017 | INR | 485 | 485 | 480 | 484 | 484 | -6.1 (-1.24%) | 698 |
| 29 May 2017 | INR | 509 | 509 | 483 | 490.1 | 490.1 | -2.65 (-0.54%) | 2,564 |
| 26 May 2017 | INR | 478 | 507.8 | 474.95 | 492.75 | 492.75 | +13.25 (+2.76%) | 5,219 |
| 25 May 2017 | INR | 470.15 | 483.9 | 467.5 | 479.5 | 479.5 | +12.25 (+2.62%) | 3,936 |
| 24 May 2017 | INR | 486 | 496.3 | 465.05 | 467.25 | 467.25 | -24 (-4.89%) | 4,571 |
| 23 May 2017 | INR | 484 | 499 | 473.05 | 491.25 | 491.25 | +2.25 (+0.46%) | 4,816 |
| 22 May 2017 | INR | 515.05 | 524 | 480.6 | 489 | 489 | -18.05 (-3.56%) | 5,490 |
