| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 453.42 | 462 | 449.46 | 458.42 | 458.42 | +5 (+1.10%) | 502,965 |
| 29 Jun 2017 | INR | 455.76 | 460.08 | 451.64 | 453.42 | 453.42 | +0.58 (+0.13%) | 857,795 |
| 28 Jun 2017 | INR | 454.3 | 473.6 | 451.24 | 452.84 | 452.84 | -0.7 (-0.15%) | 751,715 |
| 27 Jun 2017 | INR | 468.4 | 468.4 | 450.3 | 453.54 | 453.54 | -12.14 (-2.61%) | 607,063 |
| 23 Jun 2017 | INR | 480.4 | 481.98 | 462.96 | 465.68 | 465.68 | -13.94 (-2.91%) | 590,098 |
| 22 Jun 2017 | INR | 478.36 | 485.32 | 476.84 | 479.62 | 479.62 | +2.28 (+0.48%) | 1,180,870 |
| 21 Jun 2017 | INR | 480 | 482.66 | 473.64 | 477.34 | 477.34 | +2.76 (+0.58%) | 2,134,303 |
| 20 Jun 2017 | INR | 455.68 | 479.48 | 452.08 | 474.58 | 474.58 | +21.46 (+4.74%) | 1,589,988 |
| 19 Jun 2017 | INR | 454.88 | 461.06 | 448 | 453.12 | 453.12 | -1.16 (-0.26%) | 404,715 |
| 16 Jun 2017 | INR | 456.8 | 459.2 | 450.4 | 454.28 | 454.28 | -0.16 (-0.04%) | 553,125 |
| 15 Jun 2017 | INR | 461.16 | 464.36 | 452.44 | 454.44 | 454.44 | -4.84 (-1.05%) | 244,793 |
| 14 Jun 2017 | INR | 469.56 | 469.56 | 454.3 | 459.28 | 459.28 | -8.34 (-1.78%) | 467,578 |
| 13 Jun 2017 | INR | 469.04 | 470.64 | 465.82 | 467.62 | 467.62 | -1.42 (-0.30%) | 212,580 |
| 12 Jun 2017 | INR | 472 | 474 | 466.74 | 469.04 | 469.04 | -3.26 (-0.69%) | 160,810 |
| 9 Jun 2017 | INR | 467.78 | 474.54 | 462.5 | 472.3 | 472.3 | +5.96 (+1.28%) | 397,160 |
| 8 Jun 2017 | INR | 475.2 | 475.2 | 464.8 | 466.34 | 466.34 | -4.16 (-0.88%) | 429,883 |
| 7 Jun 2017 | INR | 471.56 | 472.8 | 468.18 | 470.5 | 470.5 | +2.32 (+0.50%) | 633,243 |
| 6 Jun 2017 | INR | 471.08 | 472 | 465.68 | 468.18 | 468.18 | -0.9 (-0.19%) | 240,315 |
| 5 Jun 2017 | INR | 467.96 | 470.94 | 464.8 | 469.08 | 469.08 | +4.06 (+0.87%) | 347,133 |
| 2 Jun 2017 | INR | 465.2 | 470 | 463.18 | 465.02 | 465.02 | +0.16 (+0.03%) | 610,938 |
| 1 Jun 2017 | INR | 466.7 | 467.98 | 456.86 | 464.86 | 464.86 | +0.78 (+0.17%) | 973,500 |
| 31 May 2017 | INR | 468 | 473.12 | 462.4 | 464.08 | 464.08 | -2.68 (-0.57%) | 898,653 |
| 30 May 2017 | INR | 475.96 | 475.96 | 460.94 | 466.76 | 466.76 | -5.36 (-1.14%) | 328,910 |
| 29 May 2017 | INR | 485.56 | 485.56 | 459.24 | 472.12 | 472.12 | -11.28 (-2.33%) | 745,555 |
| 26 May 2017 | INR | 475.56 | 486.4 | 474.24 | 483.4 | 483.4 | +21.46 (+4.65%) | 1,685,455 |
| 25 May 2017 | INR | 474.54 | 477.66 | 458.32 | 461.94 | 461.94 | -9.94 (-2.11%) | 1,218,328 |
| 24 May 2017 | INR | 494.12 | 500 | 469.18 | 471.88 | 471.88 | -16.52 (-3.38%) | 1,834,300 |
| 23 May 2017 | INR | 480.4 | 500.64 | 467.2 | 488.4 | 488.4 | +8.34 (+1.74%) | 2,824,643 |
| 22 May 2017 | INR | 482.8 | 487 | 473.2 | 480.06 | 480.06 | +0.78 (+0.16%) | 685,868 |
| 19 May 2017 | INR | 482 | 492 | 476 | 479.28 | 479.28 | +1.1 (+0.23%) | 1,138,560 |
