| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 661.8 | 661.8 | 636.3 | 645 | 645 | -18.95 (-2.85%) | 244,223 |
| 29 Jun 2017 | INR | 658.4 | 675.85 | 655.9 | 663.95 | 663.95 | +9.8 (+1.50%) | 243,112 |
| 28 Jun 2017 | INR | 645 | 658.8 | 633.75 | 654.15 | 654.15 | +4.05 (+0.62%) | 263,567 |
| 27 Jun 2017 | INR | 678.5 | 680 | 643 | 650.1 | 650.1 | -27.8 (-4.10%) | 312,736 |
| 23 Jun 2017 | INR | 710 | 710.05 | 675.6 | 677.9 | 677.9 | -31.6 (-4.45%) | 361,450 |
| 22 Jun 2017 | INR | 718.5 | 723.7 | 706.6 | 709.5 | 709.5 | -8.8 (-1.23%) | 154,192 |
| 21 Jun 2017 | INR | 724.9 | 731.8 | 715.1 | 718.3 | 718.3 | -6.25 (-0.86%) | 169,377 |
| 20 Jun 2017 | INR | 713 | 728.45 | 710.3 | 724.55 | 724.55 | +16.35 (+2.31%) | 275,503 |
| 19 Jun 2017 | INR | 711 | 715.75 | 698 | 708.2 | 708.2 | -1.3 (-0.18%) | 203,217 |
| 16 Jun 2017 | INR | 715 | 722.55 | 705.3 | 709.5 | 709.5 | +0.5 (+0.07%) | 292,397 |
| 15 Jun 2017 | INR | 719 | 728 | 705 | 709 | 709 | -7.85 (-1.10%) | 218,581 |
| 14 Jun 2017 | INR | 745 | 746.95 | 712.2 | 716.85 | 716.85 | -24.35 (-3.29%) | 307,960 |
| 13 Jun 2017 | INR | 749 | 750.85 | 739.7 | 741.2 | 741.2 | -1.15 (-0.15%) | 120,771 |
| 12 Jun 2017 | INR | 753.1 | 760.5 | 738.05 | 742.35 | 742.35 | -6.5 (-0.87%) | 250,566 |
| 9 Jun 2017 | INR | 750.9 | 756.95 | 742.5 | 748.85 | 748.85 | -0.05 (-0.01%) | 183,427 |
| 8 Jun 2017 | INR | 754.55 | 757.2 | 745.5 | 748.9 | 748.9 | -3.3 (-0.44%) | 143,359 |
| 7 Jun 2017 | INR | 756 | 763.5 | 744.15 | 752.2 | 752.2 | +1.05 (+0.14%) | 387,359 |
| 6 Jun 2017 | INR | 750 | 767.7 | 741 | 751.15 | 751.15 | +6.35 (+0.85%) | 697,126 |
| 5 Jun 2017 | INR | 720.9 | 749.7 | 714.1 | 744.8 | 744.8 | +28.55 (+3.99%) | 545,941 |
| 2 Jun 2017 | INR | 696.9 | 718.9 | 695.05 | 716.25 | 716.25 | +23.85 (+3.44%) | 387,428 |
| 1 Jun 2017 | INR | 695.05 | 706 | 689.5 | 692.4 | 692.4 | -0.15 (-0.02%) | 367,121 |
| 31 May 2017 | INR | 669 | 696 | 664.1 | 692.55 | 692.55 | +24.5 (+3.67%) | 442,611 |
| 30 May 2017 | INR | 675.5 | 684.3 | 663.1 | 668.05 | 668.05 | -3.75 (-0.56%) | 417,779 |
| 29 May 2017 | INR | 645.9 | 683.85 | 643 | 671.8 | 671.8 | +29 (+4.51%) | 910,014 |
| 26 May 2017 | INR | 632 | 651.35 | 632 | 642.8 | 642.8 | +13.55 (+2.15%) | 223,098 |
| 25 May 2017 | INR | 608 | 635 | 608 | 629.25 | 629.25 | +27.55 (+4.58%) | 178,668 |
| 24 May 2017 | INR | 591 | 620 | 583.25 | 601.7 | 601.7 | +6.35 (+1.07%) | 297,428 |
| 23 May 2017 | INR | 619 | 623 | 590.05 | 595.35 | 595.35 | -21.95 (-3.56%) | 196,520 |
| 22 May 2017 | INR | 642.05 | 648.2 | 615.3 | 617.3 | 617.3 | -22.25 (-3.48%) | 163,306 |
| 19 May 2017 | INR | 636.8 | 650.95 | 633.05 | 639.55 | 639.55 | +3.5 (+0.55%) | 131,705 |
