| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 750 | 770 | 750 | 750.66 | 375.33 | +1.66 (+0.22%) | 220 |
| 30 Jun 2017 | INR | 736.3 | 779 | 735 | 749 | 374.5 | -40.76 (-5.16%) | 96 |
| 29 Jun 2017 | INR | 770 | 789.76 | 770 | 789.76 | 394.88 | +0.76 (+0.10%) | 78 |
| 28 Jun 2017 | INR | 789.76 | 789.76 | 772.04 | 789 | 394.5 | +34.2 (+4.53%) | 16 |
| 27 Jun 2017 | INR | 711.04 | 790 | 711.04 | 754.8 | 377.4 | -35.2 (-4.46%) | 1,024 |
| 23 Jun 2017 | INR | 800.5 | 800.5 | 761 | 790 | 395 | +7.16 (+0.91%) | 748 |
| 22 Jun 2017 | INR | 810 | 810 | 755 | 782.84 | 391.42 | +32.8 (+4.37%) | 518 |
| 21 Jun 2017 | INR | 810 | 810 | 741.2 | 750.04 | 375.02 | -53.46 (-6.65%) | 2,648 |
| 20 Jun 2017 | INR | 852.04 | 852.04 | 803.5 | 803.5 | 401.75 | -48.54 (-5.70%) | 532 |
| 19 Jun 2017 | INR | 896.26 | 896.26 | 845.46 | 852.04 | 426.02 | -44.76 (-4.99%) | 56 |
| 16 Jun 2017 | INR | 900 | 938 | 890 | 896.8 | 448.4 | +15.7 (+1.78%) | 1,044 |
| 15 Jun 2017 | INR | 929 | 929 | 860 | 881.1 | 440.55 | +25.6 (+2.99%) | 2,962 |
| 14 Jun 2017 | INR | 820.04 | 860 | 801.26 | 855.5 | 427.75 | +35.5 (+4.33%) | 2,700 |
| 13 Jun 2017 | INR | 806.4 | 825 | 805 | 820 | 410 | +32.84 (+4.17%) | 2,120 |
| 12 Jun 2017 | INR | 757 | 818 | 754 | 787.16 | 393.58 | +42.16 (+5.66%) | 1,350 |
| 9 Jun 2017 | INR | 725.4 | 791.3 | 725.4 | 745 | 372.5 | +14 (+1.92%) | 1,508 |
| 8 Jun 2017 | INR | 740 | 740 | 705 | 731 | 365.5 | +21 (+2.96%) | 432 |
| 7 Jun 2017 | INR | 740 | 740 | 701 | 710 | 355 | -27.7 (-3.75%) | 894 |
| 6 Jun 2017 | INR | 750.96 | 750.96 | 690 | 737.7 | 368.85 | +12.4 (+1.71%) | 2,588 |
| 5 Jun 2017 | INR | 735.04 | 735.04 | 715 | 725.3 | 362.65 | +25.26 (+3.61%) | 4,510 |
| 2 Jun 2017 | INR | 700.04 | 700.04 | 700.04 | 700.04 | 350.02 | +33.28 (+4.99%) | 188 |
| 1 Jun 2017 | INR | 640 | 666.76 | 630 | 666.76 | 333.38 | +31.76 (+5.00%) | 2,494 |
| 31 May 2017 | INR | 625 | 652 | 625 | 635 | 317.5 | -4 (-0.63%) | 1,912 |
| 30 May 2017 | INR | 639 | 639 | 622 | 639 | 319.5 | +7.1 (+1.12%) | 102 |
| 29 May 2017 | INR | 630 | 640 | 630 | 631.9 | 315.95 | -13.1 (-2.03%) | 200 |
| 26 May 2017 | INR | 645 | 645 | 645 | 645 | 322.5 | 0.0 (0.0%) | 0 |
| 25 May 2017 | INR | 660 | 660 | 641.26 | 645 | 322.5 | -30 (-4.44%) | 1,470 |
| 24 May 2017 | INR | 675 | 675 | 675 | 675 | 337.5 | 0.0 (0.0%) | 0 |
| 23 May 2017 | INR | 675 | 675 | 675 | 675 | 337.5 | -10.4 (-1.52%) | 4 |
| 22 May 2017 | INR | 699 | 722 | 675 | 685.4 | 342.7 | -13.6 (-1.95%) | 2,522 |
