| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 830 | 830 | 817 | 827.15 | 827.15 | +11.5 (+1.41%) | 7,141 |
| 30 Jun 2017 | INR | 828 | 828 | 808 | 815.65 | 815.65 | +0.65 (+0.08%) | 11,039 |
| 29 Jun 2017 | INR | 817.25 | 830 | 807.25 | 815 | 815 | -2.55 (-0.31%) | 6,559 |
| 28 Jun 2017 | INR | 815.2 | 828.7 | 801 | 817.55 | 817.55 | -2.8 (-0.34%) | 21,210 |
| 27 Jun 2017 | INR | 834.9 | 847 | 814.15 | 820.35 | 820.35 | -9.2 (-1.11%) | 20,393 |
| 23 Jun 2017 | INR | 818.3 | 849 | 815 | 829.55 | 829.55 | +7.2 (+0.88%) | 81,001 |
| 22 Jun 2017 | INR | 841.65 | 843.95 | 820 | 822.35 | 822.35 | -17.05 (-2.03%) | 18,412 |
| 21 Jun 2017 | INR | 839 | 847 | 834 | 839.4 | 839.4 | +0.75 (+0.09%) | 14,314 |
| 20 Jun 2017 | INR | 829.4 | 847 | 823.05 | 838.65 | 838.65 | +6.95 (+0.84%) | 13,504 |
| 19 Jun 2017 | INR | 851.05 | 857.9 | 822.1 | 831.7 | 831.7 | -9.45 (-1.12%) | 22,221 |
| 16 Jun 2017 | INR | 842 | 852 | 834.1 | 841.15 | 841.15 | -8.3 (-0.98%) | 16,476 |
| 15 Jun 2017 | INR | 845.55 | 857.85 | 845 | 849.45 | 849.45 | -0.05 (-0.01%) | 16,687 |
| 14 Jun 2017 | INR | 828 | 860 | 828 | 849.5 | 849.5 | +35.15 (+4.32%) | 52,972 |
| 13 Jun 2017 | INR | 819 | 819 | 805 | 814.35 | 814.35 | +4.65 (+0.57%) | 17,017 |
| 12 Jun 2017 | INR | 821.3 | 835 | 805.05 | 809.7 | 809.7 | -10.7 (-1.30%) | 6,930 |
| 9 Jun 2017 | INR | 825 | 825 | 810 | 820.4 | 820.4 | +0.55 (+0.07%) | 8,462 |
| 8 Jun 2017 | INR | 807.85 | 822.4 | 798 | 819.85 | 819.85 | +19.9 (+2.49%) | 18,888 |
| 7 Jun 2017 | INR | 820 | 820 | 794 | 799.95 | 799.95 | -28.15 (-3.40%) | 40,421 |
| 6 Jun 2017 | INR | 831 | 846 | 810 | 828.1 | 828.1 | +8.75 (+1.07%) | 16,122 |
| 5 Jun 2017 | INR | 795 | 868 | 795 | 819.35 | 819.35 | +13.15 (+1.63%) | 45,167 |
| 2 Jun 2017 | INR | 810.05 | 819.7 | 801.2 | 806.2 | 806.2 | -3.55 (-0.44%) | 6,364 |
| 1 Jun 2017 | INR | 806.05 | 847 | 805 | 809.75 | 809.75 | +15.85 (+2.00%) | 14,954 |
| 31 May 2017 | INR | 792.05 | 814 | 786.65 | 793.9 | 793.9 | -9.15 (-1.14%) | 5,610 |
| 30 May 2017 | INR | 774.05 | 806.15 | 771.1 | 803.05 | 803.05 | +23.75 (+3.05%) | 10,697 |
| 29 May 2017 | INR | 775.2 | 788.95 | 774.95 | 779.3 | 779.3 | -1.3 (-0.17%) | 12,879 |
| 26 May 2017 | INR | 794.35 | 805 | 775 | 780.6 | 780.6 | -7.65 (-0.97%) | 33,891 |
| 25 May 2017 | INR | 768 | 790.35 | 767.85 | 788.25 | 788.25 | +24.5 (+3.21%) | 19,397 |
| 24 May 2017 | INR | 776.05 | 788.45 | 758 | 763.75 | 763.75 | -0.05 (-0.01%) | 5,410 |
| 23 May 2017 | INR | 768.55 | 782.95 | 750.05 | 763.8 | 763.8 | -22.05 (-2.81%) | 13,088 |
| 22 May 2017 | INR | 799.95 | 812 | 781.55 | 785.85 | 785.85 | -8.05 (-1.01%) | 26,028 |
