| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 673.5 | 687.7 | 670 | 683.45 | 683.45 | +12.75 (+1.90%) | 292,804 |
| 29 Jun 2017 | INR | 676.95 | 679.95 | 667.65 | 670.7 | 670.7 | +0.1 (+0.01%) | 135,156 |
| 28 Jun 2017 | INR | 670.3 | 675.7 | 658.55 | 670.6 | 670.6 | +0.3 (+0.04%) | 186,632 |
| 27 Jun 2017 | INR | 682 | 692.5 | 666.5 | 670.3 | 670.3 | -1.05 (-0.16%) | 529,292 |
| 23 Jun 2017 | INR | 670 | 674.5 | 656.75 | 671.35 | 671.35 | +5.65 (+0.85%) | 263,620 |
| 22 Jun 2017 | INR | 658.8 | 672 | 658.75 | 665.7 | 665.7 | +10.65 (+1.63%) | 276,076 |
| 21 Jun 2017 | INR | 656 | 660 | 649.05 | 655.05 | 655.05 | -3.65 (-0.55%) | 214,698 |
| 20 Jun 2017 | INR | 660.25 | 663.55 | 654 | 658.7 | 658.7 | +3.45 (+0.53%) | 226,956 |
| 19 Jun 2017 | INR | 658.6 | 663.75 | 642.35 | 655.25 | 655.25 | +2.6 (+0.40%) | 255,735 |
| 16 Jun 2017 | INR | 652 | 662.9 | 648.75 | 652.65 | 652.65 | +9.45 (+1.47%) | 1,122,533 |
| 15 Jun 2017 | INR | 602 | 648.3 | 600.75 | 643.2 | 643.2 | +41.75 (+6.94%) | 913,375 |
| 14 Jun 2017 | INR | 610 | 610 | 597 | 601.45 | 601.45 | -2.75 (-0.46%) | 173,367 |
| 13 Jun 2017 | INR | 610 | 617.5 | 601.55 | 604.2 | 604.2 | -3.4 (-0.56%) | 218,145 |
| 12 Jun 2017 | INR | 609 | 616 | 605.2 | 607.6 | 607.6 | -1.05 (-0.17%) | 175,394 |
| 9 Jun 2017 | INR | 610 | 611.8 | 599 | 608.65 | 608.65 | +4.1 (+0.68%) | 227,510 |
| 8 Jun 2017 | INR | 603 | 613.05 | 598.75 | 604.55 | 604.55 | +6.5 (+1.09%) | 266,799 |
| 7 Jun 2017 | INR | 585.8 | 599.95 | 581.75 | 598.05 | 598.05 | +12.25 (+2.09%) | 685,104 |
| 6 Jun 2017 | INR | 599.95 | 599.95 | 584 | 585.8 | 585.8 | -7.15 (-1.21%) | 138,568 |
| 5 Jun 2017 | INR | 595 | 602.75 | 591 | 592.95 | 592.95 | -0.45 (-0.08%) | 157,932 |
| 2 Jun 2017 | INR | 590 | 598.25 | 576 | 593.4 | 593.4 | +13.4 (+2.31%) | 540,669 |
| 1 Jun 2017 | INR | 574 | 606.65 | 571 | 580 | 580 | +5.85 (+1.02%) | 907,213 |
| 31 May 2017 | INR | 580.35 | 583.25 | 567.35 | 574.15 | 574.15 | -6 (-1.03%) | 542,201 |
| 30 May 2017 | INR | 506 | 584 | 506 | 580.15 | 580.15 | +66.45 (+12.94%) | 2,054,977 |
| 29 May 2017 | INR | 535 | 544.5 | 504 | 513.7 | 513.7 | -19.55 (-3.67%) | 572,462 |
| 26 May 2017 | INR | 526.2 | 542.65 | 525.5 | 533.25 | 533.25 | +7.4 (+1.41%) | 210,114 |
| 25 May 2017 | INR | 527 | 531.65 | 516.1 | 525.85 | 525.85 | +0.45 (+0.09%) | 242,306 |
| 24 May 2017 | INR | 541 | 542 | 521 | 525.4 | 525.4 | -16.65 (-3.07%) | 761,732 |
| 23 May 2017 | INR | 576.3 | 579.1 | 539.1 | 542.05 | 542.05 | -34.25 (-5.94%) | 481,563 |
| 22 May 2017 | INR | 602 | 602 | 575 | 576.3 | 576.3 | -20.1 (-3.37%) | 192,923 |
| 19 May 2017 | INR | 605 | 606.1 | 594.7 | 596.4 | 596.4 | -4.4 (-0.73%) | 88,535 |
