| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 651 | 652 | 630 | 631.7 | 631.7 | -11.25 (-1.75%) | 1,909 |
| 20 Jun 2017 | INR | 664 | 680 | 630 | 642.95 | 642.95 | -21.7 (-3.26%) | 2,377 |
| 19 Jun 2017 | INR | 689.7 | 694.5 | 651.6 | 664.65 | 664.65 | -18.05 (-2.64%) | 4,084 |
| 16 Jun 2017 | INR | 688.6 | 723 | 675 | 682.7 | 682.7 | -5.9 (-0.86%) | 11,912 |
| 15 Jun 2017 | INR | 622.7 | 730 | 618.05 | 688.6 | 688.6 | +70.8 (+11.46%) | 47,647 |
| 14 Jun 2017 | INR | 610 | 619.8 | 610 | 617.8 | 617.8 | +7.7 (+1.26%) | 3,281 |
| 13 Jun 2017 | INR | 611.45 | 618 | 575.5 | 610.1 | 610.1 | +1.05 (+0.17%) | 3,310 |
| 12 Jun 2017 | INR | 610 | 617.95 | 608 | 609.05 | 609.05 | -2.5 (-0.41%) | 1,545 |
| 9 Jun 2017 | INR | 619.8 | 619.8 | 610 | 611.55 | 611.55 | +0.95 (+0.16%) | 941 |
| 8 Jun 2017 | INR | 610 | 616.35 | 609 | 610.6 | 610.6 | +1.75 (+0.29%) | 957 |
| 7 Jun 2017 | INR | 610 | 620.45 | 601.4 | 608.85 | 608.85 | -1.85 (-0.30%) | 1,309 |
| 6 Jun 2017 | INR | 615 | 622.15 | 610 | 610.7 | 610.7 | -4.9 (-0.80%) | 2,090 |
| 5 Jun 2017 | INR | 618.25 | 618.25 | 580 | 615.6 | 615.6 | +3.45 (+0.56%) | 5,509 |
| 2 Jun 2017 | INR | 624.1 | 629.8 | 609.4 | 612.15 | 612.15 | -11.95 (-1.91%) | 5,189 |
| 1 Jun 2017 | INR | 617.1 | 648 | 617.1 | 624.1 | 624.1 | -11.15 (-1.76%) | 3,857 |
| 31 May 2017 | INR | 615.4 | 640 | 615.4 | 635.25 | 635.25 | +9.5 (+1.52%) | 5,571 |
| 30 May 2017 | INR | 633.35 | 645 | 619.45 | 625.75 | 625.75 | -7.6 (-1.20%) | 5,332 |
| 29 May 2017 | INR | 636.95 | 649.8 | 601 | 633.35 | 633.35 | +1.8 (+0.29%) | 13,121 |
| 26 May 2017 | INR | 604.1 | 645 | 603.95 | 631.55 | 631.55 | +27.6 (+4.57%) | 19,365 |
| 25 May 2017 | INR | 500 | 620.45 | 485 | 603.95 | 603.95 | +86.9 (+16.81%) | 88,481 |
| 24 May 2017 | INR | 530.05 | 549.8 | 494 | 517.05 | 517.05 | -21.85 (-4.05%) | 5,916 |
| 23 May 2017 | INR | 560 | 560 | 531 | 538.9 | 538.9 | -19.25 (-3.45%) | 5,484 |
| 22 May 2017 | INR | 571.35 | 586 | 543.95 | 558.15 | 558.15 | -2.55 (-0.45%) | 7,185 |
| 19 May 2017 | INR | 581.1 | 588 | 536.25 | 560.7 | 560.7 | -20.4 (-3.51%) | 9,109 |
| 18 May 2017 | INR | 575.8 | 589 | 555.65 | 581.1 | 581.1 | +7.15 (+1.25%) | 11,366 |
| 17 May 2017 | INR | 524 | 595 | 512 | 573.95 | 573.95 | +62.5 (+12.22%) | 67,865 |
| 16 May 2017 | INR | 516.85 | 516.85 | 509 | 511.45 | 511.45 | -5.4 (-1.04%) | 1,717 |
| 15 May 2017 | INR | 505 | 519.9 | 501.1 | 516.85 | 516.85 | +16.1 (+3.22%) | 3,986 |
| 12 May 2017 | INR | 502 | 505 | 500 | 500.75 | 500.75 | +4.1 (+0.83%) | 3,469 |
| 11 May 2017 | INR | 494 | 504 | 494 | 496.65 | 496.65 | +1.4 (+0.28%) | 3,660 |
