| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | INR | 636 | 640.6 | 621.2 | 624.1 | 624.1 | -13.2 (-2.07%) | 669,570 |
| 19 Jun 2017 | INR | 650.1 | 655 | 634.8 | 637.3 | 637.3 | -19.4 (-2.95%) | 662,460 |
| 16 Jun 2017 | INR | 658 | 660 | 650.2 | 656.7 | 656.7 | +1.15 (+0.18%) | 292,100 |
| 15 Jun 2017 | INR | 664 | 667.8 | 645.25 | 655.55 | 655.55 | -13.35 (-2.00%) | 867,140 |
| 14 Jun 2017 | INR | 677 | 677.5 | 666 | 668.9 | 668.9 | -6.85 (-1.01%) | 570,950 |
| 13 Jun 2017 | INR | 665.9 | 682 | 665.05 | 675.75 | 675.75 | +10.3 (+1.55%) | 924,570 |
| 12 Jun 2017 | INR | 664.1 | 668.8 | 660.1 | 665.45 | 665.45 | -3.1 (-0.46%) | 475,750 |
| 9 Jun 2017 | INR | 670.25 | 676.95 | 661.4 | 668.55 | 668.55 | -1.1 (-0.16%) | 1,200,000 |
| 8 Jun 2017 | INR | 638.6 | 671.9 | 635.45 | 669.65 | 669.65 | +28.5 (+4.45%) | 1,290,000 |
| 7 Jun 2017 | INR | 650 | 659 | 635.05 | 641.15 | 641.15 | -6.2 (-0.96%) | 938,830 |
| 6 Jun 2017 | INR | 637.05 | 651.3 | 625.3 | 647.35 | 647.35 | +9.1 (+1.43%) | 671,370 |
| 5 Jun 2017 | INR | 636.5 | 644.4 | 631.05 | 638.25 | 638.25 | +4.4 (+0.69%) | 742,650 |
| 2 Jun 2017 | INR | 623.95 | 637.8 | 611.25 | 633.85 | 633.85 | +11.4 (+1.83%) | 1,150,000 |
| 1 Jun 2017 | INR | 588.1 | 624.95 | 584.1 | 622.45 | 622.45 | +32.85 (+5.57%) | 1,300,000 |
| 31 May 2017 | INR | 584 | 599 | 580.05 | 589.6 | 589.6 | +4.1 (+0.70%) | 1,010,000 |
| 30 May 2017 | INR | 567.1 | 592.35 | 563.65 | 585.5 | 585.5 | +12.3 (+2.15%) | 709,490 |
| 29 May 2017 | INR | 567.9 | 585 | 557.6 | 573.2 | 573.2 | +1.5 (+0.26%) | 950,850 |
| 26 May 2017 | INR | 530 | 581.25 | 529.1 | 571.7 | 571.7 | +46.5 (+8.85%) | 1,910,000 |
| 25 May 2017 | INR | 495.15 | 533.15 | 495.15 | 525.2 | 525.2 | +30.75 (+6.22%) | 2,290,000 |
| 24 May 2017 | INR | 520 | 520.15 | 472.55 | 494.45 | 494.45 | -27.6 (-5.29%) | 2,930,000 |
| 23 May 2017 | INR | 528.9 | 531.55 | 510.9 | 522.05 | 522.05 | -5.8 (-1.10%) | 348,880 |
| 22 May 2017 | INR | 540 | 542.75 | 525.3 | 527.85 | 527.85 | -10.85 (-2.01%) | 396,210 |
| 19 May 2017 | INR | 535 | 542 | 528.95 | 538.7 | 538.7 | +5.4 (+1.01%) | 363,420 |
| 18 May 2017 | INR | 528.3 | 544 | 526.15 | 533.3 | 533.3 | -1.65 (-0.31%) | 850,880 |
| 17 May 2017 | INR | 539 | 544.9 | 532.2 | 534.95 | 534.95 | -5.45 (-1.01%) | 977,100 |
| 16 May 2017 | INR | 548 | 550.9 | 537.2 | 540.4 | 540.4 | -7.6 (-1.39%) | 290,550 |
| 15 May 2017 | INR | 545.9 | 554.95 | 544.1 | 548 | 548 | +3.05 (+0.56%) | 209,560 |
| 12 May 2017 | INR | 550.9 | 552.5 | 542.25 | 544.95 | 544.95 | -4.8 (-0.87%) | 568,190 |
| 11 May 2017 | INR | 558 | 561.1 | 548.05 | 549.75 | 549.75 | -6.85 (-1.23%) | 313,140 |
| 10 May 2017 | INR | 558 | 566.3 | 555.2 | 556.6 | 556.6 | +0.6 (+0.11%) | 353,340 |
