| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 639.35 | 649.55 | 636.65 | 646.85 | 646.85 | +8.45 (+1.32%) | 44,424 |
| 29 Jun 2017 | INR | 635 | 653.4 | 634 | 638.4 | 638.4 | -2.25 (-0.35%) | 105,843 |
| 28 Jun 2017 | INR | 646 | 646 | 638 | 640.65 | 640.65 | -1.55 (-0.24%) | 48,499 |
| 27 Jun 2017 | INR | 640 | 648 | 637.5 | 642.2 | 642.2 | +3.75 (+0.59%) | 68,846 |
| 23 Jun 2017 | INR | 642 | 647 | 635 | 638.45 | 638.45 | -1.95 (-0.30%) | 56,666 |
| 22 Jun 2017 | INR | 645 | 648.7 | 638 | 640.4 | 640.4 | -3.9 (-0.61%) | 36,408 |
| 21 Jun 2017 | INR | 642.7 | 646.15 | 640.85 | 644.3 | 644.3 | +0.95 (+0.15%) | 26,365 |
| 20 Jun 2017 | INR | 646.85 | 649.8 | 640.8 | 643.35 | 643.35 | -1.95 (-0.30%) | 94,233 |
| 19 Jun 2017 | INR | 645 | 650.5 | 639 | 645.3 | 645.3 | +3.15 (+0.49%) | 93,208 |
| 16 Jun 2017 | INR | 660.7 | 664 | 639 | 642.15 | 642.15 | -15.15 (-2.30%) | 113,983 |
| 15 Jun 2017 | INR | 642.5 | 663.35 | 642.5 | 657.3 | 657.3 | +13.95 (+2.17%) | 135,449 |
| 14 Jun 2017 | INR | 643.7 | 649.85 | 642.6 | 643.35 | 643.35 | -0.75 (-0.12%) | 46,089 |
| 13 Jun 2017 | INR | 645 | 652.6 | 640.3 | 644.1 | 644.1 | -3.4 (-0.53%) | 98,738 |
| 12 Jun 2017 | INR | 649 | 655.9 | 642.2 | 647.5 | 647.5 | -3.3 (-0.51%) | 132,311 |
| 9 Jun 2017 | INR | 657.05 | 659.5 | 646.85 | 650.8 | 650.8 | -0.6 (-0.09%) | 140,962 |
| 8 Jun 2017 | INR | 642.5 | 659.75 | 642.5 | 651.4 | 651.4 | +6.65 (+1.03%) | 149,787 |
| 7 Jun 2017 | INR | 632.5 | 651 | 629.1 | 644.75 | 644.75 | +14.05 (+2.23%) | 213,422 |
| 6 Jun 2017 | INR | 630.55 | 635 | 622.35 | 630.7 | 630.7 | -0.25 (-0.04%) | 300,992 |
| 5 Jun 2017 | INR | 623.3 | 636.35 | 621.75 | 630.95 | 630.95 | +12.6 (+2.04%) | 178,388 |
| 2 Jun 2017 | INR | 603.5 | 625.25 | 603.5 | 618.35 | 618.35 | +16.6 (+2.76%) | 226,234 |
| 1 Jun 2017 | INR | 583.05 | 615.5 | 583.05 | 601.75 | 601.75 | +18.35 (+3.15%) | 299,951 |
| 31 May 2017 | INR | 591 | 591 | 575.65 | 583.4 | 583.4 | -3.55 (-0.60%) | 755,827 |
| 30 May 2017 | INR | 567.3 | 590.4 | 561 | 586.95 | 586.95 | +17.45 (+3.06%) | 215,572 |
| 29 May 2017 | INR | 546.2 | 587.35 | 533.1 | 569.5 | 569.5 | +22.85 (+4.18%) | 419,784 |
| 26 May 2017 | INR | 548 | 561.25 | 543 | 546.65 | 546.65 | -4.65 (-0.84%) | 178,834 |
| 25 May 2017 | INR | 559.95 | 559.95 | 540.6 | 551.3 | 551.3 | -6.05 (-1.09%) | 155,836 |
| 24 May 2017 | INR | 575 | 575.25 | 553 | 557.35 | 557.35 | -18.85 (-3.27%) | 133,314 |
| 23 May 2017 | INR | 596.5 | 596.55 | 573 | 576.2 | 576.2 | -19.6 (-3.29%) | 143,629 |
| 22 May 2017 | INR | 611 | 613.95 | 592 | 595.8 | 595.8 | -15.55 (-2.54%) | 70,976 |
| 19 May 2017 | INR | 616 | 617 | 603.9 | 611.35 | 611.35 | -1.15 (-0.19%) | 103,920 |
