| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 540 | 554.4 | 539.35 | 549.5 | 549.5 | +12.25 (+2.28%) | 616,360 |
| 30 Jun 2017 | INR | 528 | 540.65 | 522.2 | 537.25 | 537.25 | +7.55 (+1.43%) | 226,143 |
| 29 Jun 2017 | INR | 529.9 | 544.55 | 523 | 529.7 | 529.7 | +0.65 (+0.12%) | 324,957 |
| 28 Jun 2017 | INR | 534.7 | 534.7 | 522.65 | 529.05 | 529.05 | -1 (-0.19%) | 265,998 |
| 27 Jun 2017 | INR | 526 | 533.95 | 513.75 | 530.05 | 530.05 | +8.6 (+1.65%) | 331,652 |
| 23 Jun 2017 | INR | 523.05 | 526 | 510.7 | 521.45 | 521.45 | -1.95 (-0.37%) | 426,877 |
| 22 Jun 2017 | INR | 525.2 | 531.4 | 520.1 | 523.4 | 523.4 | -4.2 (-0.80%) | 303,310 |
| 21 Jun 2017 | INR | 528.2 | 534.65 | 523.65 | 527.6 | 527.6 | -3.8 (-0.72%) | 238,042 |
| 20 Jun 2017 | INR | 538.5 | 538.55 | 529.05 | 531.4 | 531.4 | -8.85 (-1.64%) | 220,390 |
| 19 Jun 2017 | INR | 540.9 | 543 | 536.1 | 540.25 | 540.25 | +1.15 (+0.21%) | 126,067 |
| 16 Jun 2017 | INR | 535 | 542.15 | 534.4 | 539.1 | 539.1 | 0.0 (0.0%) | 282,926 |
| 15 Jun 2017 | INR | 549.75 | 549.75 | 536.4 | 539.1 | 539.1 | -8.75 (-1.60%) | 350,825 |
| 14 Jun 2017 | INR | 554.5 | 554.85 | 546.1 | 547.85 | 547.85 | -4.5 (-0.81%) | 337,216 |
| 13 Jun 2017 | INR | 551 | 559.3 | 550.15 | 552.35 | 552.35 | +2.3 (+0.42%) | 192,790 |
| 12 Jun 2017 | INR | 553 | 557.55 | 546 | 550.05 | 550.05 | -4.35 (-0.78%) | 276,662 |
| 9 Jun 2017 | INR | 555 | 558.1 | 552.5 | 554.4 | 554.4 | +0.85 (+0.15%) | 294,219 |
| 8 Jun 2017 | INR | 550 | 555.45 | 545.65 | 553.55 | 553.55 | +4.4 (+0.80%) | 293,430 |
| 7 Jun 2017 | INR | 546.9 | 552.15 | 543.25 | 549.15 | 549.15 | +2.35 (+0.43%) | 268,958 |
| 6 Jun 2017 | INR | 556.1 | 559.8 | 542.1 | 546.8 | 546.8 | -8.65 (-1.56%) | 616,057 |
| 5 Jun 2017 | INR | 551 | 566.75 | 550.95 | 555.45 | 555.45 | +5.35 (+0.97%) | 769,885 |
| 2 Jun 2017 | INR | 550 | 551.7 | 541.15 | 550.1 | 550.1 | +3.5 (+0.64%) | 364,456 |
| 1 Jun 2017 | INR | 545.1 | 552 | 540.5 | 546.6 | 546.6 | +1.4 (+0.26%) | 396,838 |
| 31 May 2017 | INR | 540.9 | 547.9 | 535.1 | 545.2 | 545.2 | +5.05 (+0.93%) | 525,013 |
| 30 May 2017 | INR | 543 | 564.7 | 537.05 | 540.15 | 540.15 | +10.2 (+1.92%) | 2,010,192 |
| 29 May 2017 | INR | 536.7 | 540 | 526.85 | 529.95 | 529.95 | -6.75 (-1.26%) | 448,292 |
| 26 May 2017 | INR | 529.7 | 539.8 | 526.4 | 536.7 | 536.7 | +9.4 (+1.78%) | 295,824 |
| 25 May 2017 | INR | 520 | 529.4 | 516.45 | 527.3 | 527.3 | +6.15 (+1.18%) | 720,281 |
| 24 May 2017 | INR | 525 | 528.75 | 517 | 521.15 | 521.15 | -4.35 (-0.83%) | 669,070 |
| 23 May 2017 | INR | 544.95 | 544.95 | 522 | 525.5 | 525.5 | -18.4 (-3.38%) | 807,147 |
| 22 May 2017 | INR | 549 | 555 | 538.05 | 543.9 | 543.9 | -3.1 (-0.57%) | 367,235 |
