| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 614 | 629.7 | 604.7 | 616.85 | 123.37 | +13.05 (+2.16%) | 321,490 |
| 30 Jun 2017 | INR | 603 | 606 | 596 | 603.8 | 120.76 | -4.4 (-0.72%) | 129,475 |
| 29 Jun 2017 | INR | 609.65 | 610.25 | 605 | 608.2 | 121.64 | +6.25 (+1.04%) | 182,215 |
| 28 Jun 2017 | INR | 603.7 | 609 | 601.05 | 601.95 | 120.39 | +0.55 (+0.09%) | 162,660 |
| 27 Jun 2017 | INR | 612.7 | 620 | 596.8 | 601.4 | 120.28 | -11.3 (-1.84%) | 164,955 |
| 23 Jun 2017 | INR | 612 | 616.7 | 603.1 | 612.7 | 122.54 | +3.4 (+0.56%) | 562,175 |
| 22 Jun 2017 | INR | 613.95 | 621 | 605 | 609.3 | 121.86 | +0.85 (+0.14%) | 159,680 |
| 21 Jun 2017 | INR | 620 | 620 | 605.45 | 608.45 | 121.69 | -5.3 (-0.86%) | 179,460 |
| 20 Jun 2017 | INR | 628 | 629.35 | 610.85 | 613.75 | 122.75 | -7.85 (-1.26%) | 215,690 |
| 19 Jun 2017 | INR | 624.9 | 632.95 | 619.1 | 621.6 | 124.32 | -0.25 (-0.04%) | 208,435 |
| 16 Jun 2017 | INR | 610 | 627 | 610 | 621.85 | 124.37 | +13.3 (+2.19%) | 207,520 |
| 15 Jun 2017 | INR | 620 | 625 | 604 | 608.55 | 121.71 | -9.85 (-1.59%) | 754,055 |
| 14 Jun 2017 | INR | 625.5 | 636.55 | 614.75 | 618.4 | 123.68 | -14.2 (-2.24%) | 448,390 |
| 13 Jun 2017 | INR | 645.15 | 648.3 | 631 | 632.6 | 126.52 | -13.4 (-2.07%) | 142,800 |
| 12 Jun 2017 | INR | 648.95 | 660 | 636 | 646 | 129.2 | +7.05 (+1.10%) | 603,930 |
| 9 Jun 2017 | INR | 660.45 | 663 | 632.05 | 638.95 | 127.79 | -22.85 (-3.45%) | 431,655 |
| 8 Jun 2017 | INR | 668 | 668 | 657 | 661.8 | 132.36 | -6.05 (-0.91%) | 142,855 |
| 7 Jun 2017 | INR | 667 | 669 | 663 | 667.85 | 133.57 | +7.3 (+1.11%) | 301,605 |
| 6 Jun 2017 | INR | 661.95 | 670.5 | 659.05 | 660.55 | 132.11 | -0.05 (-0.01%) | 612,370 |
| 5 Jun 2017 | INR | 643.4 | 665 | 642 | 660.6 | 132.12 | +19.95 (+3.11%) | 836,590 |
| 2 Jun 2017 | INR | 635 | 651.5 | 625.85 | 640.65 | 128.13 | +12.55 (+2.00%) | 756,410 |
| 1 Jun 2017 | INR | 614.95 | 633.8 | 605.55 | 628.1 | 125.62 | +19.1 (+3.14%) | 353,445 |
| 31 May 2017 | INR | 595.6 | 614.4 | 595.6 | 609 | 121.8 | +10.2 (+1.70%) | 382,500 |
| 30 May 2017 | INR | 604.95 | 605 | 591.55 | 598.8 | 119.76 | -2.55 (-0.42%) | 273,115 |
| 29 May 2017 | INR | 605 | 622 | 595 | 601.35 | 120.27 | +13.75 (+2.34%) | 945,690 |
| 26 May 2017 | INR | 595 | 597 | 582.55 | 587.6 | 117.52 | -1.25 (-0.21%) | 361,255 |
| 25 May 2017 | INR | 594.9 | 594.9 | 584.05 | 588.85 | 117.77 | +3.7 (+0.63%) | 183,820 |
| 24 May 2017 | INR | 585 | 590.85 | 582.55 | 585.15 | 117.03 | -0.95 (-0.16%) | 156,930 |
| 23 May 2017 | INR | 591.9 | 604.5 | 582.55 | 586.1 | 117.22 | -6.8 (-1.15%) | 213,580 |
| 22 May 2017 | INR | 601.1 | 605.65 | 591 | 592.9 | 118.58 | -11.7 (-1.94%) | 118,115 |
