| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 835.2 | 841.3 | 830 | 838.05 | 838.05 | +0.15 (+0.02%) | 11,116 |
| 29 Jun 2017 | INR | 840.7 | 851.75 | 834.6 | 837.9 | 837.9 | +0.25 (+0.03%) | 9,386 |
| 28 Jun 2017 | INR | 836 | 845 | 833.6 | 837.65 | 837.65 | +1 (+0.12%) | 9,692 |
| 27 Jun 2017 | INR | 849 | 849 | 830 | 836.65 | 836.65 | -2.9 (-0.35%) | 17,131 |
| 23 Jun 2017 | INR | 858.95 | 858.95 | 838 | 839.55 | 839.55 | -8.05 (-0.95%) | 13,574 |
| 22 Jun 2017 | INR | 844.2 | 854 | 842.2 | 847.6 | 847.6 | +5.7 (+0.68%) | 18,544 |
| 21 Jun 2017 | INR | 836 | 847.2 | 830 | 841.9 | 841.9 | +7.05 (+0.84%) | 15,788 |
| 20 Jun 2017 | INR | 838.15 | 842.35 | 833 | 834.85 | 834.85 | -2 (-0.24%) | 11,025 |
| 19 Jun 2017 | INR | 841 | 846.25 | 834.2 | 836.85 | 836.85 | -3.2 (-0.38%) | 26,672 |
| 16 Jun 2017 | INR | 841.4 | 848.25 | 837.55 | 840.05 | 840.05 | +2.7 (+0.32%) | 33,104 |
| 15 Jun 2017 | INR | 842.1 | 844.9 | 836 | 837.35 | 837.35 | -7.7 (-0.91%) | 12,136 |
| 14 Jun 2017 | INR | 841 | 847.95 | 832.1 | 845.05 | 845.05 | +4.5 (+0.54%) | 29,097 |
| 13 Jun 2017 | INR | 852 | 854.15 | 838.55 | 840.55 | 840.55 | -7 (-0.83%) | 19,381 |
| 12 Jun 2017 | INR | 857.95 | 857.95 | 845.05 | 847.55 | 847.55 | -13.2 (-1.53%) | 17,070 |
| 9 Jun 2017 | INR | 867 | 867 | 856.55 | 860.75 | 860.75 | -5.15 (-0.59%) | 13,262 |
| 8 Jun 2017 | INR | 884.95 | 884.95 | 863 | 865.9 | 865.9 | -7.9 (-0.90%) | 21,871 |
| 7 Jun 2017 | INR | 877 | 880.35 | 865.5 | 873.8 | 873.8 | -0.4 (-0.05%) | 15,940 |
| 6 Jun 2017 | INR | 885.75 | 888.6 | 869.05 | 874.2 | 874.2 | -2.9 (-0.33%) | 17,077 |
| 5 Jun 2017 | INR | 872.55 | 882.6 | 872.5 | 877.1 | 877.1 | +5.7 (+0.65%) | 13,780 |
| 2 Jun 2017 | INR | 872 | 876.2 | 866 | 871.4 | 871.4 | +4.8 (+0.55%) | 13,578 |
| 1 Jun 2017 | INR | 872 | 877.9 | 862.95 | 866.6 | 866.6 | -7.55 (-0.86%) | 17,154 |
| 31 May 2017 | INR | 870 | 882 | 867.65 | 874.15 | 874.15 | +9.8 (+1.13%) | 16,923 |
| 30 May 2017 | INR | 868.5 | 869.05 | 846.25 | 864.35 | 864.35 | +7.15 (+0.83%) | 17,851 |
| 29 May 2017 | INR | 867 | 867 | 843.5 | 857.2 | 857.2 | -9.45 (-1.09%) | 25,204 |
| 26 May 2017 | INR | 836 | 884.55 | 836 | 866.65 | 866.65 | +29.2 (+3.49%) | 35,298 |
| 25 May 2017 | INR | 834.5 | 846.55 | 824.85 | 837.45 | 837.45 | +2.6 (+0.31%) | 27,908 |
| 24 May 2017 | INR | 874.3 | 886.45 | 806.85 | 834.85 | 834.85 | -39.35 (-4.50%) | 151,215 |
| 23 May 2017 | INR | 880.05 | 889.2 | 861.7 | 874.2 | 874.2 | -6.1 (-0.69%) | 22,564 |
| 22 May 2017 | INR | 906 | 906 | 877.3 | 880.3 | 880.3 | -13.75 (-1.54%) | 26,707 |
| 19 May 2017 | INR | 918.15 | 922.3 | 887.7 | 894.05 | 894.05 | -18.55 (-2.03%) | 22,818 |
