| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 3,688 | 3,785.25 | 3,671.4 | 3,776.1 | 3,776.1 | +74.75 (+2.02%) | 249,649 |
| 30 Jun 2017 | INR | 3,690 | 3,714.75 | 3,665 | 3,701.35 | 3,701.35 | -15 (-0.40%) | 205,581 |
| 29 Jun 2017 | INR | 3,700 | 3,735.95 | 3,682 | 3,716.35 | 3,716.35 | +27.9 (+0.76%) | 384,888 |
| 28 Jun 2017 | INR | 3,681 | 3,723.6 | 3,667.05 | 3,688.45 | 3,688.45 | -6.75 (-0.18%) | 496,312 |
| 27 Jun 2017 | INR | 3,676 | 3,711.7 | 3,636.6 | 3,695.2 | 3,695.2 | +35.1 (+0.96%) | 365,879 |
| 23 Jun 2017 | INR | 3,725 | 3,730.05 | 3,650 | 3,660.1 | 3,660.1 | -70.6 (-1.89%) | 371,113 |
| 22 Jun 2017 | INR | 3,770 | 3,788.3 | 3,717.55 | 3,730.7 | 3,730.7 | -38.55 (-1.02%) | 272,211 |
| 21 Jun 2017 | INR | 3,805 | 3,809.8 | 3,756 | 3,769.25 | 3,769.25 | -27.75 (-0.73%) | 253,054 |
| 20 Jun 2017 | INR | 3,829 | 3,846.9 | 3,781 | 3,797 | 3,797 | -28.45 (-0.74%) | 235,259 |
| 19 Jun 2017 | INR | 3,790 | 3,834 | 3,790 | 3,825.45 | 3,825.45 | +41.9 (+1.11%) | 176,591 |
| 16 Jun 2017 | INR | 3,798 | 3,798 | 3,757.8 | 3,783.55 | 3,783.55 | +5.85 (+0.15%) | 229,485 |
| 15 Jun 2017 | INR | 3,786 | 3,820 | 3,760 | 3,777.7 | 3,777.7 | -11.35 (-0.30%) | 163,019 |
| 14 Jun 2017 | INR | 3,764 | 3,808 | 3,751.05 | 3,789.05 | 3,789.05 | +36.55 (+0.97%) | 374,661 |
| 13 Jun 2017 | INR | 3,780 | 3,785.35 | 3,742.25 | 3,752.5 | 3,752.5 | -20.75 (-0.55%) | 212,476 |
| 12 Jun 2017 | INR | 3,777 | 3,790 | 3,760.35 | 3,773.25 | 3,773.25 | -6.85 (-0.18%) | 182,605 |
| 9 Jun 2017 | INR | 3,796.3 | 3,800.5 | 3,755.6 | 3,780.1 | 3,780.1 | -4.35 (-0.11%) | 302,560 |
| 8 Jun 2017 | INR | 3,847 | 3,859 | 3,778.25 | 3,784.45 | 3,784.45 | -58.8 (-1.53%) | 256,253 |
| 7 Jun 2017 | INR | 3,803.85 | 3,856.05 | 3,803.85 | 3,843.25 | 3,843.25 | +43.3 (+1.14%) | 426,059 |
| 6 Jun 2017 | INR | 3,844 | 3,844 | 3,785.05 | 3,799.95 | 3,799.95 | -35 (-0.91%) | 119,591 |
| 5 Jun 2017 | INR | 3,850 | 3,880.55 | 3,821.25 | 3,834.95 | 3,834.95 | -14.8 (-0.38%) | 181,146 |
| 2 Jun 2017 | INR | 3,758.8 | 3,857.5 | 3,750 | 3,849.75 | 3,849.75 | +116.4 (+3.12%) | 570,351 |
| 1 Jun 2017 | INR | 3,742 | 3,815 | 3,708.8 | 3,733.35 | 3,733.35 | -12.1 (-0.32%) | 451,621 |
| 31 May 2017 | INR | 3,735 | 3,762 | 3,721.2 | 3,745.45 | 3,745.45 | +5.1 (+0.14%) | 424,001 |
| 30 May 2017 | INR | 3,660 | 3,748 | 3,660 | 3,740.35 | 3,740.35 | +74.55 (+2.03%) | 347,224 |
| 29 May 2017 | INR | 3,621.9 | 3,678.45 | 3,590.55 | 3,665.8 | 3,665.8 | +47.4 (+1.31%) | 211,133 |
| 26 May 2017 | INR | 3,626.1 | 3,660.1 | 3,605.6 | 3,618.4 | 3,618.4 | -7.45 (-0.21%) | 193,039 |
| 25 May 2017 | INR | 3,567.6 | 3,645.25 | 3,527.15 | 3,625.85 | 3,625.85 | +58.25 (+1.63%) | 253,648 |
| 24 May 2017 | INR | 3,585 | 3,612.3 | 3,527.2 | 3,567.6 | 3,567.6 | -17.4 (-0.49%) | 256,025 |
| 23 May 2017 | INR | 3,593.9 | 3,619 | 3,550 | 3,585 | 3,585 | +22.55 (+0.63%) | 199,447 |
| 22 May 2017 | INR | 3,596.75 | 3,645 | 3,550.95 | 3,562.45 | 3,562.45 | -9.2 (-0.26%) | 255,829 |
