| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 971.2 | 1,055 | 971.2 | 1,043.2 | 1,043.2 | +60.2 (+6.12%) | 84,430 |
| 30 Jun 2017 | INR | 969 | 989.9 | 956.05 | 983 | 983 | +12.6 (+1.30%) | 16,606 |
| 29 Jun 2017 | INR | 949.5 | 990 | 949.5 | 970.4 | 970.4 | +23.5 (+2.48%) | 44,757 |
| 28 Jun 2017 | INR | 935.95 | 962 | 924.05 | 946.9 | 946.9 | +11.8 (+1.26%) | 11,611 |
| 27 Jun 2017 | INR | 969.5 | 969.5 | 925.6 | 935.1 | 935.1 | -25.9 (-2.70%) | 12,729 |
| 23 Jun 2017 | INR | 950.1 | 968.9 | 901.15 | 961 | 961 | +4.6 (+0.48%) | 61,170 |
| 22 Jun 2017 | INR | 951 | 966 | 951 | 956.4 | 956.4 | +10.45 (+1.10%) | 38,229 |
| 21 Jun 2017 | INR | 952 | 958 | 937.05 | 945.95 | 945.95 | -8.35 (-0.87%) | 28,062 |
| 20 Jun 2017 | INR | 949.9 | 970 | 944 | 954.3 | 954.3 | +11.35 (+1.20%) | 48,913 |
| 19 Jun 2017 | INR | 913 | 953 | 913 | 942.95 | 942.95 | +43.05 (+4.78%) | 55,512 |
| 16 Jun 2017 | INR | 909 | 951.5 | 894.7 | 899.9 | 899.9 | -0.35 (-0.04%) | 118,547 |
| 15 Jun 2017 | INR | 840.3 | 907 | 840.3 | 900.25 | 900.25 | +54.25 (+6.41%) | 70,735 |
| 14 Jun 2017 | INR | 844 | 852.95 | 828.85 | 846 | 846 | +10.15 (+1.21%) | 9,309 |
| 13 Jun 2017 | INR | 831.6 | 847 | 830.95 | 835.85 | 835.85 | +6.5 (+0.78%) | 7,134 |
| 12 Jun 2017 | INR | 820.1 | 831 | 819.95 | 829.35 | 829.35 | +4.65 (+0.56%) | 8,227 |
| 9 Jun 2017 | INR | 829.9 | 836 | 819.8 | 824.7 | 824.7 | -4.2 (-0.51%) | 6,183 |
| 8 Jun 2017 | INR | 839.5 | 839.5 | 819.05 | 828.9 | 828.9 | +2 (+0.24%) | 5,843 |
| 7 Jun 2017 | INR | 814 | 835 | 811 | 826.9 | 826.9 | +16.1 (+1.99%) | 9,442 |
| 6 Jun 2017 | INR | 812 | 815.5 | 788 | 810.8 | 810.8 | -1.5 (-0.18%) | 4,740 |
| 5 Jun 2017 | INR | 807.7 | 819.5 | 805.25 | 812.3 | 812.3 | +7.9 (+0.98%) | 4,538 |
| 2 Jun 2017 | INR | 806.5 | 813.5 | 801.9 | 804.4 | 804.4 | -2.25 (-0.28%) | 6,447 |
| 1 Jun 2017 | INR | 801 | 814.95 | 791.95 | 806.65 | 806.65 | -1.4 (-0.17%) | 6,744 |
| 31 May 2017 | INR | 818 | 820 | 799 | 808.05 | 808.05 | +3 (+0.37%) | 7,280 |
| 30 May 2017 | INR | 818 | 818 | 772.55 | 805.05 | 805.05 | +8.25 (+1.04%) | 21,897 |
| 29 May 2017 | INR | 790 | 824 | 779.5 | 796.8 | 796.8 | +11.55 (+1.47%) | 38,814 |
| 26 May 2017 | INR | 759.9 | 794 | 750.05 | 785.25 | 785.25 | +34.85 (+4.64%) | 7,977 |
| 25 May 2017 | INR | 745.35 | 759.85 | 745.3 | 750.4 | 750.4 | +5.3 (+0.71%) | 13,919 |
| 24 May 2017 | INR | 767.6 | 777 | 741 | 745.1 | 745.1 | -22.5 (-2.93%) | 11,894 |
| 23 May 2017 | INR | 790.05 | 790.05 | 760.15 | 767.6 | 767.6 | -22.35 (-2.83%) | 11,454 |
| 22 May 2017 | INR | 806.2 | 814.3 | 786 | 789.95 | 789.95 | -9.6 (-1.20%) | 11,161 |
