| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 811.6 | 847.9 | 808 | 840.05 | 840.05 | +24.95 (+3.06%) | 1,577,531 |
| 30 Jun 2017 | INR | 810.9 | 820 | 805 | 815.1 | 815.1 | -0.4 (-0.05%) | 365,653 |
| 29 Jun 2017 | INR | 825 | 826.45 | 813 | 815.5 | 815.5 | -2.55 (-0.31%) | 443,572 |
| 28 Jun 2017 | INR | 802.4 | 822.9 | 797 | 818.05 | 818.05 | +13.45 (+1.67%) | 842,867 |
| 27 Jun 2017 | INR | 803.9 | 807 | 794.7 | 804.6 | 804.6 | +3 (+0.37%) | 472,470 |
| 23 Jun 2017 | INR | 805.8 | 809.25 | 789.8 | 801.6 | 801.6 | -2.3 (-0.29%) | 799,811 |
| 22 Jun 2017 | INR | 819.95 | 824 | 800 | 803.9 | 803.9 | -13.9 (-1.70%) | 674,073 |
| 21 Jun 2017 | INR | 825.8 | 838.8 | 813.3 | 817.8 | 817.8 | -4.25 (-0.52%) | 1,466,750 |
| 20 Jun 2017 | INR | 796 | 836.7 | 796 | 822.05 | 822.05 | +25.65 (+3.22%) | 1,759,720 |
| 19 Jun 2017 | INR | 804.8 | 806.25 | 791 | 796.4 | 796.4 | -3.7 (-0.46%) | 302,416 |
| 16 Jun 2017 | INR | 802.4 | 812 | 796.95 | 800.1 | 800.1 | +2.15 (+0.27%) | 579,782 |
| 15 Jun 2017 | INR | 800 | 807 | 793 | 797.95 | 797.95 | -0.6 (-0.08%) | 376,579 |
| 14 Jun 2017 | INR | 802 | 807 | 792 | 798.55 | 798.55 | -0.1 (-0.01%) | 406,225 |
| 13 Jun 2017 | INR | 807.7 | 815 | 795.1 | 798.65 | 798.65 | -5.45 (-0.68%) | 679,152 |
| 12 Jun 2017 | INR | 804 | 823 | 797 | 804.1 | 804.1 | +1.75 (+0.22%) | 1,211,793 |
| 9 Jun 2017 | INR | 789.95 | 811 | 783.15 | 802.35 | 802.35 | +12.1 (+1.53%) | 1,485,266 |
| 8 Jun 2017 | INR | 776.95 | 799.8 | 768.05 | 790.25 | 790.25 | +15.95 (+2.06%) | 1,170,440 |
| 7 Jun 2017 | INR | 777 | 784.5 | 771.25 | 774.3 | 774.3 | -1.05 (-0.14%) | 335,268 |
| 6 Jun 2017 | INR | 792.8 | 800.5 | 772.55 | 775.35 | 775.35 | -14.4 (-1.82%) | 761,302 |
| 5 Jun 2017 | INR | 782.7 | 811 | 775.3 | 789.75 | 789.75 | +10.1 (+1.30%) | 1,662,267 |
| 2 Jun 2017 | INR | 783.85 | 794.6 | 776.85 | 779.65 | 779.65 | +2.8 (+0.36%) | 738,963 |
| 1 Jun 2017 | INR | 749.9 | 782 | 745 | 776.85 | 776.85 | +31.7 (+4.25%) | 1,557,053 |
| 31 May 2017 | INR | 731.8 | 750.8 | 726.4 | 745.15 | 745.15 | +17.3 (+2.38%) | 883,930 |
| 30 May 2017 | INR | 715 | 742.85 | 710 | 727.85 | 727.85 | +13.05 (+1.83%) | 912,185 |
| 29 May 2017 | INR | 715 | 719.75 | 710 | 714.8 | 714.8 | -0.1 (-0.01%) | 307,830 |
| 26 May 2017 | INR | 714 | 732 | 709.45 | 714.9 | 714.9 | +2.5 (+0.35%) | 790,476 |
| 25 May 2017 | INR | 720 | 720 | 705.5 | 712.4 | 712.4 | -1.8 (-0.25%) | 508,214 |
| 24 May 2017 | INR | 710.4 | 722.9 | 701 | 714.2 | 714.2 | +5.8 (+0.82%) | 748,251 |
| 23 May 2017 | INR | 724.95 | 725 | 691.55 | 708.4 | 708.4 | -13.15 (-1.82%) | 1,362,902 |
| 22 May 2017 | INR | 729.4 | 734.5 | 720.1 | 721.55 | 721.55 | -1.35 (-0.19%) | 361,363 |
