| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 449 | 461.75 | 441.3 | 459.8 | 459.8 | +8.25 (+1.83%) | 80,917 |
| 29 Jun 2017 | INR | 464.5 | 468.85 | 447.3 | 451.55 | 451.55 | -10.65 (-2.30%) | 94,898 |
| 28 Jun 2017 | INR | 473 | 473 | 460 | 462.2 | 462.2 | -8.8 (-1.87%) | 56,936 |
| 27 Jun 2017 | INR | 463.2 | 473.85 | 453.75 | 471 | 471 | +7.3 (+1.57%) | 80,090 |
| 23 Jun 2017 | INR | 472.4 | 472.7 | 457.55 | 463.7 | 463.7 | -10.15 (-2.14%) | 34,234 |
| 22 Jun 2017 | INR | 482.55 | 484.2 | 470.3 | 473.85 | 473.85 | -8.5 (-1.76%) | 37,616 |
| 21 Jun 2017 | INR | 483.75 | 483.75 | 477.15 | 482.35 | 482.35 | -1.7 (-0.35%) | 62,473 |
| 20 Jun 2017 | INR | 490 | 490 | 482.85 | 484.05 | 484.05 | +1.75 (+0.36%) | 32,022 |
| 19 Jun 2017 | INR | 493 | 495.25 | 480.55 | 482.3 | 482.3 | -8.1 (-1.65%) | 53,993 |
| 16 Jun 2017 | INR | 489.3 | 495.45 | 486.8 | 490.4 | 490.4 | +3 (+0.62%) | 46,658 |
| 15 Jun 2017 | INR | 492 | 494.3 | 483.2 | 487.4 | 487.4 | -5 (-1.02%) | 54,886 |
| 14 Jun 2017 | INR | 497 | 498.65 | 489.35 | 492.4 | 492.4 | -3.45 (-0.70%) | 66,900 |
| 13 Jun 2017 | INR | 498.7 | 502.9 | 494.7 | 495.85 | 495.85 | -2.9 (-0.58%) | 59,233 |
| 12 Jun 2017 | INR | 504.8 | 504.8 | 496.1 | 498.75 | 498.75 | -6.5 (-1.29%) | 35,706 |
| 9 Jun 2017 | INR | 502.95 | 506.85 | 499 | 505.25 | 505.25 | +2.75 (+0.55%) | 51,903 |
| 8 Jun 2017 | INR | 505 | 510.9 | 501 | 502.5 | 502.5 | -2.75 (-0.54%) | 64,815 |
| 7 Jun 2017 | INR | 500.05 | 507.5 | 499 | 505.25 | 505.25 | +5.8 (+1.16%) | 78,099 |
| 6 Jun 2017 | INR | 488.9 | 507.7 | 482.55 | 499.45 | 499.45 | +14.6 (+3.01%) | 206,651 |
| 5 Jun 2017 | INR | 483.5 | 489.5 | 479 | 484.85 | 484.85 | +1.1 (+0.23%) | 70,699 |
| 2 Jun 2017 | INR | 489.25 | 489.25 | 479.5 | 483.75 | 483.75 | -1.7 (-0.35%) | 49,094 |
| 1 Jun 2017 | INR | 488.5 | 491.95 | 477 | 485.45 | 485.45 | -2.9 (-0.59%) | 74,148 |
| 31 May 2017 | INR | 483.8 | 491.45 | 474.3 | 488.35 | 488.35 | +17.3 (+3.67%) | 109,643 |
| 30 May 2017 | INR | 460 | 478.35 | 453.55 | 471.05 | 471.05 | +10.45 (+2.27%) | 76,385 |
| 29 May 2017 | INR | 473 | 478.75 | 457.85 | 460.6 | 460.6 | -11.55 (-2.45%) | 73,874 |
| 26 May 2017 | INR | 457.45 | 474.9 | 455.7 | 472.15 | 472.15 | +12.55 (+2.73%) | 64,030 |
| 25 May 2017 | INR | 440.8 | 463 | 434 | 459.6 | 459.6 | +18.8 (+4.26%) | 97,400 |
| 24 May 2017 | INR | 452.8 | 459.9 | 438.5 | 440.8 | 440.8 | -9.75 (-2.16%) | 81,588 |
| 23 May 2017 | INR | 476 | 476 | 448.55 | 450.55 | 450.55 | -26.5 (-5.55%) | 172,380 |
| 22 May 2017 | INR | 485 | 487.55 | 475.45 | 477.05 | 477.05 | -7.55 (-1.56%) | 49,771 |
| 19 May 2017 | INR | 498.95 | 502.15 | 480.85 | 484.6 | 484.6 | -11.65 (-2.35%) | 51,278 |
