| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | INR | 545.68 | 546.9 | 532.02 | 532.96 | 266.48 | -6.46 (-1.20%) | 19,160 |
| 19 Jun 2017 | INR | 535.58 | 554.24 | 535.58 | 539.42 | 269.71 | -2.18 (-0.40%) | 20,280 |
| 16 Jun 2017 | INR | 533.72 | 544.54 | 533.72 | 541.6 | 270.8 | +3.08 (+0.57%) | 16,180 |
| 15 Jun 2017 | INR | 534.16 | 540.6 | 534.16 | 538.52 | 269.26 | -0.32 (-0.06%) | 5,130 |
| 14 Jun 2017 | INR | 544.92 | 544.92 | 536.1 | 538.84 | 269.42 | +3.26 (+0.61%) | 11,740 |
| 13 Jun 2017 | INR | 539.36 | 542.6 | 531.12 | 535.58 | 267.79 | +3.66 (+0.69%) | 19,030 |
| 12 Jun 2017 | INR | 540.98 | 540.98 | 530.94 | 531.92 | 265.96 | -6.74 (-1.25%) | 8,490 |
| 9 Jun 2017 | INR | 539.08 | 541.26 | 532.12 | 538.66 | 269.33 | +3.08 (+0.58%) | 26,580 |
| 8 Jun 2017 | INR | 532.74 | 539.08 | 530.94 | 535.58 | 267.79 | +3.9 (+0.73%) | 23,380 |
| 7 Jun 2017 | INR | 540.04 | 540.04 | 530.84 | 531.68 | 265.84 | -2.42 (-0.45%) | 33,520 |
| 6 Jun 2017 | INR | 535.52 | 540.26 | 530.94 | 534.1 | 267.05 | -0.72 (-0.13%) | 17,290 |
| 5 Jun 2017 | INR | 537.48 | 550.7 | 531.78 | 534.82 | 267.41 | -3.22 (-0.60%) | 39,280 |
| 2 Jun 2017 | INR | 539.18 | 542.96 | 528.98 | 538.04 | 269.02 | +5.12 (+0.96%) | 53,160 |
| 1 Jun 2017 | INR | 490.08 | 556.9 | 483.58 | 532.92 | 266.46 | +35.22 (+7.08%) | 247,590 |
| 31 May 2017 | INR | 480.6 | 504.2 | 480.6 | 497.7 | 248.85 | +13.92 (+2.88%) | 29,540 |
| 30 May 2017 | INR | 495.76 | 495.76 | 480.74 | 483.78 | 241.89 | -14.3 (-2.87%) | 51,870 |
| 29 May 2017 | INR | 508.08 | 511.88 | 497.56 | 498.08 | 249.04 | -8.58 (-1.69%) | 38,200 |
| 26 May 2017 | INR | 505.24 | 510.92 | 499.6 | 506.66 | 253.33 | +3.78 (+0.75%) | 24,170 |
| 25 May 2017 | INR | 494.9 | 506.18 | 490.74 | 502.88 | 251.44 | +8.2 (+1.66%) | 31,570 |
| 24 May 2017 | INR | 503.26 | 507.1 | 492.36 | 494.68 | 247.34 | -8.2 (-1.63%) | 42,410 |
| 23 May 2017 | INR | 509.04 | 509.04 | 478.7 | 502.88 | 251.44 | -0.6 (-0.12%) | 83,560 |
| 22 May 2017 | INR | 494.86 | 509.88 | 492.92 | 503.48 | 251.74 | +5.54 (+1.11%) | 43,350 |
| 19 May 2017 | INR | 502.4 | 505.06 | 492.92 | 497.94 | 248.97 | -2.76 (-0.55%) | 23,890 |
| 18 May 2017 | INR | 483.44 | 516.52 | 483.44 | 500.7 | 250.35 | +14.18 (+2.91%) | 90,050 |
| 17 May 2017 | INR | 489.18 | 493.48 | 480.6 | 486.52 | 243.26 | -2.6 (-0.53%) | 36,680 |
| 16 May 2017 | INR | 491.82 | 499.56 | 485.34 | 489.12 | 244.56 | -2.7 (-0.55%) | 79,590 |
| 15 May 2017 | INR | 504.82 | 507.7 | 484.58 | 491.82 | 245.91 | -10.34 (-2.06%) | 62,060 |
| 12 May 2017 | INR | 512.82 | 515.66 | 501.12 | 502.16 | 251.08 | -5.68 (-1.12%) | 62,150 |
| 11 May 2017 | INR | 520.22 | 523.26 | 506.9 | 507.84 | 253.92 | -12 (-2.31%) | 46,660 |
| 10 May 2017 | INR | 521.36 | 528.94 | 516.72 | 519.84 | 259.92 | +0.28 (+0.05%) | 24,620 |
