| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 666 | 671.15 | 651.15 | 653.8 | 653.8 | -14.85 (-2.22%) | 41,819 |
| 29 Jun 2017 | INR | 670 | 673.6 | 646.95 | 668.65 | 668.65 | +16.45 (+2.52%) | 55,987 |
| 28 Jun 2017 | INR | 653.85 | 661 | 642.95 | 652.2 | 652.2 | +2.9 (+0.45%) | 30,863 |
| 27 Jun 2017 | INR | 648 | 663.45 | 637.15 | 649.3 | 649.3 | +15.6 (+2.46%) | 222,009 |
| 23 Jun 2017 | INR | 636.15 | 640.8 | 613.05 | 633.7 | 633.7 | +0.45 (+0.07%) | 89,720 |
| 22 Jun 2017 | INR | 635.25 | 643.1 | 630 | 633.25 | 633.25 | -1.8 (-0.28%) | 71,879 |
| 21 Jun 2017 | INR | 622.5 | 646.4 | 622.5 | 635.05 | 635.05 | +11.6 (+1.86%) | 70,196 |
| 20 Jun 2017 | INR | 639 | 640.8 | 621.05 | 623.45 | 623.45 | -16 (-2.50%) | 64,937 |
| 19 Jun 2017 | INR | 652 | 653.95 | 636.15 | 639.45 | 639.45 | -17.25 (-2.63%) | 110,561 |
| 16 Jun 2017 | INR | 657.9 | 660.6 | 650.75 | 656.7 | 656.7 | -1.2 (-0.18%) | 23,949 |
| 15 Jun 2017 | INR | 665.35 | 667.55 | 646.55 | 657.9 | 657.9 | -8.9 (-1.33%) | 62,401 |
| 14 Jun 2017 | INR | 676.7 | 677 | 663.35 | 666.8 | 666.8 | -9.9 (-1.46%) | 30,604 |
| 13 Jun 2017 | INR | 667.7 | 681.9 | 667.65 | 676.7 | 676.7 | +10.1 (+1.52%) | 83,597 |
| 12 Jun 2017 | INR | 669.7 | 669.7 | 660.05 | 666.6 | 666.6 | -1.15 (-0.17%) | 63,828 |
| 9 Jun 2017 | INR | 674 | 677.95 | 662.4 | 667.75 | 667.75 | -1.3 (-0.19%) | 228,467 |
| 8 Jun 2017 | INR | 606 | 672 | 606 | 669.05 | 669.05 | +28.45 (+4.44%) | 163,978 |
| 7 Jun 2017 | INR | 654 | 658.85 | 636 | 640.6 | 640.6 | -5.35 (-0.83%) | 77,327 |
| 6 Jun 2017 | INR | 635 | 649.9 | 626.55 | 645.95 | 645.95 | +8.6 (+1.35%) | 89,086 |
| 5 Jun 2017 | INR | 639.9 | 644.5 | 632 | 637.35 | 637.35 | +4 (+0.63%) | 45,540 |
| 2 Jun 2017 | INR | 625 | 637 | 612 | 633.35 | 633.35 | +10.45 (+1.68%) | 102,052 |
| 1 Jun 2017 | INR | 586 | 624.9 | 586 | 622.9 | 622.9 | +33.15 (+5.62%) | 196,953 |
| 31 May 2017 | INR | 583.25 | 599.65 | 580.85 | 589.75 | 589.75 | +5.25 (+0.90%) | 62,652 |
| 30 May 2017 | INR | 573 | 591.4 | 564.35 | 584.5 | 584.5 | +10.35 (+1.80%) | 51,773 |
| 29 May 2017 | INR | 555.05 | 584.5 | 555.05 | 574.15 | 574.15 | +4.4 (+0.77%) | 88,503 |
| 26 May 2017 | INR | 525 | 578.4 | 525 | 569.75 | 569.75 | +45.85 (+8.75%) | 168,826 |
| 25 May 2017 | INR | 490 | 535.95 | 490 | 523.9 | 523.9 | +31 (+6.29%) | 79,080 |
| 24 May 2017 | INR | 518 | 518.55 | 472.85 | 492.9 | 492.9 | -28.65 (-5.49%) | 207,815 |
| 23 May 2017 | INR | 528.95 | 528.95 | 510.75 | 521.55 | 521.55 | -7.55 (-1.43%) | 36,525 |
| 22 May 2017 | INR | 538 | 541 | 527 | 529.1 | 529.1 | -8.3 (-1.54%) | 13,369 |
| 19 May 2017 | INR | 535.95 | 541.5 | 529.5 | 537.4 | 537.4 | +3.35 (+0.63%) | 15,946 |
