| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 947 | 962 | 936.85 | 955.45 | 955.45 | +7.15 (+0.75%) | 47,389 |
| 29 Jun 2017 | INR | 975 | 976.4 | 945.05 | 948.3 | 948.3 | -25.65 (-2.63%) | 94,100 |
| 28 Jun 2017 | INR | 975.8 | 980 | 968.05 | 973.95 | 973.95 | -0.35 (-0.04%) | 22,465 |
| 27 Jun 2017 | INR | 985.3 | 993.45 | 966.5 | 974.3 | 974.3 | -11.15 (-1.13%) | 216,004 |
| 23 Jun 2017 | INR | 1,000 | 1,003.35 | 982.75 | 985.45 | 985.45 | -12.2 (-1.22%) | 46,211 |
| 22 Jun 2017 | INR | 991.95 | 1,004.75 | 991.1 | 997.65 | 997.65 | +5.75 (+0.58%) | 801,014 |
| 21 Jun 2017 | INR | 982 | 995.6 | 979.1 | 991.9 | 991.9 | +9.25 (+0.94%) | 77,657 |
| 20 Jun 2017 | INR | 986 | 990 | 981.15 | 982.65 | 982.65 | -7.45 (-0.75%) | 59,121 |
| 19 Jun 2017 | INR | 987.25 | 993 | 985.4 | 990.1 | 990.1 | +4.55 (+0.46%) | 135,737 |
| 16 Jun 2017 | INR | 967.1 | 989.85 | 963 | 985.55 | 985.55 | +20.95 (+2.17%) | 440,642 |
| 15 Jun 2017 | INR | 968.05 | 969.9 | 961.1 | 964.6 | 964.6 | -3.35 (-0.35%) | 18,112 |
| 14 Jun 2017 | INR | 970.7 | 971 | 964.1 | 967.95 | 967.95 | -6.25 (-0.64%) | 20,560 |
| 13 Jun 2017 | INR | 975.75 | 979.85 | 971.5 | 974.2 | 974.2 | -2.1 (-0.22%) | 20,508 |
| 12 Jun 2017 | INR | 985.15 | 990.6 | 973 | 976.3 | 976.3 | -8.85 (-0.90%) | 28,744 |
| 9 Jun 2017 | INR | 980.05 | 988.3 | 976 | 985.15 | 985.15 | +6.3 (+0.64%) | 34,703 |
| 8 Jun 2017 | INR | 968 | 983.5 | 966.95 | 978.85 | 978.85 | +11.05 (+1.14%) | 66,424 |
| 7 Jun 2017 | INR | 968 | 970.05 | 965.2 | 967.8 | 967.8 | +0.95 (+0.10%) | 44,256 |
| 6 Jun 2017 | INR | 969.2 | 970 | 960.2 | 966.85 | 966.85 | -0.3 (-0.03%) | 47,186 |
| 5 Jun 2017 | INR | 967.85 | 970 | 960.3 | 967.15 | 967.15 | +4.25 (+0.44%) | 26,681 |
| 2 Jun 2017 | INR | 958 | 971.85 | 958 | 962.9 | 962.9 | -0.3 (-0.03%) | 20,275 |
| 1 Jun 2017 | INR | 963.55 | 968 | 958.9 | 963.2 | 963.2 | -1.3 (-0.13%) | 339,655 |
| 31 May 2017 | INR | 960 | 970.6 | 960 | 964.5 | 964.5 | +2.7 (+0.28%) | 75,972 |
| 30 May 2017 | INR | 967 | 967 | 956 | 961.8 | 961.8 | -5.85 (-0.60%) | 38,706 |
| 29 May 2017 | INR | 970 | 970 | 957 | 967.65 | 967.65 | +3.55 (+0.37%) | 41,775 |
| 26 May 2017 | INR | 960 | 968 | 952.7 | 964.1 | 964.1 | +6.95 (+0.73%) | 54,732 |
| 25 May 2017 | INR | 939.8 | 962.4 | 937.35 | 957.15 | 957.15 | +21.45 (+2.29%) | 108,622 |
| 24 May 2017 | INR | 941.4 | 943.65 | 933.45 | 935.7 | 935.7 | -4 (-0.43%) | 61,004 |
| 23 May 2017 | INR | 942 | 945.2 | 936.1 | 939.7 | 939.7 | -1.6 (-0.17%) | 74,013 |
| 22 May 2017 | INR | 950 | 953.35 | 937.35 | 941.3 | 941.3 | +3.9 (+0.42%) | 18,122,560 |
| 19 May 2017 | INR | 947.45 | 947.45 | 935 | 937.4 | 937.4 | -5.55 (-0.59%) | 132,199 |
