| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 694.9111 | 694.9111 | 678.3556 | 681.4444 | 306.6501 | -5.511 (-0.80%) | 60,446 |
| 30 Jun 2017 | INR | 680 | 691.9111 | 672.5111 | 686.9556 | 309.1302 | +3.956 (+0.58%) | 1,356,981 |
| 29 Jun 2017 | INR | 695.7111 | 700.7111 | 679 | 683 | 307.3502 | -5.644 (-0.82%) | 571,664 |
| 28 Jun 2017 | INR | 673 | 695.7111 | 673 | 688.6444 | 309.8901 | +8.444 (+1.24%) | 59,528 |
| 27 Jun 2017 | INR | 676.0444 | 706 | 676 | 680.2 | 306.0902 | -8.156 (-1.18%) | 102,079 |
| 23 Jun 2017 | INR | 681.2 | 699 | 675 | 688.3556 | 309.7602 | -2.356 (-0.34%) | 59,491 |
| 22 Jun 2017 | INR | 684.9111 | 693.7556 | 673 | 690.7111 | 310.8202 | +5.111 (+0.75%) | 147,777 |
| 21 Jun 2017 | INR | 702.5111 | 709.7111 | 681 | 685.6 | 308.5202 | -24.756 (-3.48%) | 210,093 |
| 20 Jun 2017 | INR | 716.3111 | 729 | 701.0444 | 710.3556 | 319.6602 | +2.2 (+0.31%) | 294,715 |
| 19 Jun 2017 | INR | 693.2444 | 714.2 | 693.2444 | 708.1556 | 318.6702 | +12.4 (+1.78%) | 259,191 |
| 16 Jun 2017 | INR | 690.0444 | 704 | 687.0444 | 695.7556 | 313.0902 | +0.911 (+0.13%) | 166,648 |
| 15 Jun 2017 | INR | 683 | 700 | 680.1556 | 694.8444 | 312.6801 | +10.089 (+1.47%) | 486,779 |
| 14 Jun 2017 | INR | 665 | 691.7111 | 662 | 684.7556 | 308.1402 | +24.044 (+3.64%) | 683,315 |
| 13 Jun 2017 | INR | 641.9556 | 664.8 | 633 | 660.7111 | 297.3201 | +18.2 (+2.83%) | 346,426 |
| 12 Jun 2017 | INR | 639.8 | 647.9111 | 625.8444 | 642.5111 | 289.1301 | +3.311 (+0.52%) | 248,677 |
| 9 Jun 2017 | INR | 623.8 | 648 | 621.1111 | 639.2 | 287.6401 | +18.844 (+3.04%) | 355,704 |
| 8 Jun 2017 | INR | 614.6 | 623.1111 | 606.5556 | 620.3556 | 279.1602 | +12.044 (+1.98%) | 149,191 |
| 7 Jun 2017 | INR | 619 | 619.4444 | 605.1111 | 608.3111 | 273.7401 | -5.4 (-0.88%) | 107,326 |
| 6 Jun 2017 | INR | 596.9556 | 624.4444 | 592 | 613.7111 | 276.1701 | +13.511 (+2.25%) | 280,848 |
| 5 Jun 2017 | INR | 614 | 615 | 598 | 600.2 | 270.0901 | -11.356 (-1.86%) | 81,157 |
| 2 Jun 2017 | INR | 622.3556 | 624.9111 | 603.8 | 611.5556 | 275.2002 | -10.8 (-1.74%) | 126,557 |
| 1 Jun 2017 | INR | 616 | 625 | 605.5556 | 622.3556 | 280.0602 | +15.756 (+2.60%) | 423,119 |
| 31 May 2017 | INR | 580.5111 | 615 | 576.2 | 606.6 | 272.9701 | +36.556 (+6.41%) | 376,333 |
| 30 May 2017 | INR | 560.1556 | 578.8 | 560.1111 | 570.0444 | 256.5201 | +9.733 (+1.74%) | 40,013 |
| 29 May 2017 | INR | 581.0444 | 597.3111 | 556.5556 | 560.3111 | 252.1401 | -26.645 (-4.54%) | 198,097 |
| 26 May 2017 | INR | 577 | 599 | 567.0444 | 586.9556 | 264.1302 | +14.511 (+2.53%) | 102,622 |
| 25 May 2017 | INR | 549.5111 | 579 | 541.5556 | 572.4444 | 257.6001 | +31.044 (+5.73%) | 134,146 |
| 24 May 2017 | INR | 548 | 557.9556 | 537.5111 | 541.4 | 243.6301 | -3.244 (-0.60%) | 66,244 |
| 23 May 2017 | INR | 549 | 553 | 532.2 | 544.6444 | 245.0901 | -8 (-1.45%) | 208,635 |
| 22 May 2017 | INR | 570.0444 | 575 | 548 | 552.6444 | 248.6901 | -17.356 (-3.04%) | 62,331 |
