| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | INR | 850 | 855.1 | 838 | 841.15 | 841.15 | -6.75 (-0.80%) | 374,310 |
| 12 Jun 2017 | INR | 854 | 855.5 | 845 | 847.9 | 847.9 | -12.95 (-1.50%) | 348,720 |
| 9 Jun 2017 | INR | 871.5 | 871.5 | 856.65 | 860.85 | 860.85 | -6.1 (-0.70%) | 285,940 |
| 8 Jun 2017 | INR | 875 | 879.85 | 863.5 | 866.95 | 866.95 | -7.3 (-0.84%) | 178,290 |
| 7 Jun 2017 | INR | 876.1 | 881.6 | 870.05 | 874.25 | 874.25 | -3.65 (-0.42%) | 171,190 |
| 6 Jun 2017 | INR | 885 | 887 | 873.05 | 877.9 | 877.9 | -2.25 (-0.26%) | 232,080 |
| 5 Jun 2017 | INR | 874.9 | 882.7 | 872 | 880.15 | 880.15 | +6.5 (+0.74%) | 148,500 |
| 2 Jun 2017 | INR | 868.95 | 877.45 | 865.6 | 873.65 | 873.65 | +5.4 (+0.62%) | 177,110 |
| 1 Jun 2017 | INR | 872 | 879.05 | 863.2 | 868.25 | 868.25 | -6.15 (-0.70%) | 220,490 |
| 31 May 2017 | INR | 868 | 882.8 | 868 | 874.4 | 874.4 | +6.05 (+0.70%) | 233,270 |
| 30 May 2017 | INR | 859.65 | 870 | 846.2 | 868.35 | 868.35 | +10 (+1.17%) | 229,800 |
| 29 May 2017 | INR | 865.4 | 866 | 842.1 | 858.35 | 858.35 | -7.5 (-0.87%) | 297,790 |
| 26 May 2017 | INR | 839.8 | 877.5 | 838.2 | 865.85 | 865.85 | +28.4 (+3.39%) | 624,930 |
| 25 May 2017 | INR | 833 | 848.15 | 824.05 | 837.45 | 837.45 | +1.8 (+0.22%) | 402,170 |
| 24 May 2017 | INR | 874.9 | 886.35 | 805.7 | 835.65 | 835.65 | -38.55 (-4.41%) | 1,860,000 |
| 23 May 2017 | INR | 878.7 | 889.15 | 860.5 | 874.2 | 874.2 | -3.5 (-0.40%) | 451,770 |
| 22 May 2017 | INR | 902.3 | 905.8 | 875.05 | 877.7 | 877.7 | -18.05 (-2.02%) | 255,590 |
| 19 May 2017 | INR | 919 | 922.5 | 887.15 | 895.75 | 895.75 | -16.35 (-1.79%) | 210,090 |
| 18 May 2017 | INR | 932.45 | 932.45 | 906 | 912.1 | 912.1 | -25.6 (-2.73%) | 251,890 |
| 17 May 2017 | INR | 924 | 941 | 920.85 | 937.7 | 937.7 | +13 (+1.41%) | 449,380 |
| 16 May 2017 | INR | 937.3 | 937.3 | 917.4 | 924.7 | 924.7 | -8.7 (-0.93%) | 302,100 |
| 15 May 2017 | INR | 928.2 | 938.95 | 928 | 933.4 | 933.4 | +7.15 (+0.77%) | 442,350 |
| 12 May 2017 | INR | 926 | 931.75 | 914.2 | 926.25 | 926.25 | +2.75 (+0.30%) | 801,670 |
| 11 May 2017 | INR | 905 | 926 | 905 | 923.5 | 923.5 | +23.55 (+2.62%) | 868,240 |
| 10 May 2017 | INR | 887.9 | 903 | 883.05 | 899.95 | 899.95 | +17.2 (+1.95%) | 397,020 |
| 9 May 2017 | INR | 885 | 886.45 | 880.05 | 882.75 | 882.75 | +2.4 (+0.27%) | 158,650 |
| 8 May 2017 | INR | 880.45 | 886 | 876.5 | 880.35 | 880.35 | +4.65 (+0.53%) | 167,370 |
| 5 May 2017 | INR | 882.85 | 890 | 870.65 | 875.7 | 875.7 | -5.75 (-0.65%) | 280,300 |
| 4 May 2017 | INR | 876.9 | 889 | 876.9 | 881.45 | 881.45 | +4.4 (+0.50%) | 280,130 |
| 3 May 2017 | INR | 894.15 | 898.75 | 870.55 | 877.05 | 877.05 | -16.15 (-1.81%) | 444,530 |
