| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 625 | 636.3 | 625 | 632.05 | 632.05 | +4.1 (+0.65%) | 46,789 |
| 29 Jun 2017 | INR | 629.15 | 632.5 | 626 | 627.95 | 627.95 | -0.95 (-0.15%) | 46,150 |
| 28 Jun 2017 | INR | 629.5 | 633 | 627.95 | 628.9 | 628.9 | -0.7 (-0.11%) | 41,614 |
| 27 Jun 2017 | INR | 630 | 632.75 | 627.5 | 629.6 | 629.6 | +2.15 (+0.34%) | 94,174 |
| 23 Jun 2017 | INR | 629.7 | 632 | 622.3 | 627.45 | 627.45 | -0.8 (-0.13%) | 64,574 |
| 22 Jun 2017 | INR | 642 | 644 | 626.1 | 628.25 | 628.25 | -0.45 (-0.07%) | 66,900 |
| 21 Jun 2017 | INR | 632.8 | 632.8 | 626.1 | 628.7 | 628.7 | +0.3 (+0.05%) | 59,077 |
| 20 Jun 2017 | INR | 634 | 635 | 627 | 628.4 | 628.4 | -8.45 (-1.33%) | 67,312 |
| 19 Jun 2017 | INR | 638.05 | 639.45 | 634.2 | 636.85 | 636.85 | -1.55 (-0.24%) | 46,576 |
| 16 Jun 2017 | INR | 638.5 | 644 | 635.1 | 638.4 | 638.4 | +1.05 (+0.16%) | 88,814 |
| 15 Jun 2017 | INR | 631 | 643.5 | 629.6 | 637.35 | 637.35 | +5.4 (+0.85%) | 122,148 |
| 14 Jun 2017 | INR | 632.4 | 635.05 | 628 | 631.95 | 631.95 | +0.9 (+0.14%) | 138,197 |
| 13 Jun 2017 | INR | 632 | 641.55 | 627.05 | 631.05 | 631.05 | -6 (-0.94%) | 372,053 |
| 12 Jun 2017 | INR | 648 | 652.15 | 634.5 | 637.05 | 637.05 | -11.05 (-1.70%) | 79,933 |
| 9 Jun 2017 | INR | 653.6 | 654.75 | 646.9 | 648.1 | 648.1 | -5.5 (-0.84%) | 70,815 |
| 8 Jun 2017 | INR | 648.25 | 658.9 | 645 | 653.6 | 653.6 | +5.35 (+0.83%) | 111,557 |
| 7 Jun 2017 | INR | 640 | 653.95 | 639 | 648.25 | 648.25 | +5.7 (+0.89%) | 84,286 |
| 6 Jun 2017 | INR | 645.8 | 648.95 | 640.1 | 642.55 | 642.55 | -2.45 (-0.38%) | 148,762 |
| 5 Jun 2017 | INR | 655 | 657.45 | 641.7 | 645 | 645 | -5.35 (-0.82%) | 83,685 |
| 2 Jun 2017 | INR | 662.15 | 664.45 | 648.45 | 650.35 | 650.35 | -7.3 (-1.11%) | 151,894 |
| 1 Jun 2017 | INR | 639.8 | 659.5 | 639 | 657.65 | 657.65 | +21.15 (+3.32%) | 196,976 |
| 31 May 2017 | INR | 638 | 643.15 | 630 | 636.5 | 636.5 | +11.95 (+1.91%) | 167,307 |
| 30 May 2017 | INR | 610.9 | 629.7 | 608.85 | 624.55 | 624.55 | +13.15 (+2.15%) | 169,095 |
| 29 May 2017 | INR | 625 | 636.6 | 600 | 611.4 | 611.4 | -9.15 (-1.47%) | 316,711 |
| 26 May 2017 | INR | 615 | 628.7 | 611.95 | 620.55 | 620.55 | +8.6 (+1.41%) | 144,463 |
| 25 May 2017 | INR | 633.1 | 636.7 | 608.5 | 611.95 | 611.95 | -20.25 (-3.20%) | 264,343 |
| 24 May 2017 | INR | 650 | 651.7 | 628 | 632.2 | 632.2 | -18.7 (-2.87%) | 276,397 |
| 23 May 2017 | INR | 674.9 | 674.9 | 649 | 650.9 | 650.9 | -17.75 (-2.65%) | 198,349 |
| 22 May 2017 | INR | 665.7 | 672.85 | 653.5 | 668.65 | 668.65 | +8.8 (+1.33%) | 254,154 |
| 19 May 2017 | INR | 679.5 | 682 | 658 | 659.85 | 659.85 | -15.45 (-2.29%) | 296,636 |
