| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 617 | 632 | 617 | 628.4 | 125.68 | +13.25 (+2.15%) | 930,510 |
| 30 Jun 2017 | INR | 610.1 | 617 | 606.1 | 615.15 | 123.03 | +3.05 (+0.50%) | 337,060 |
| 29 Jun 2017 | INR | 610.3 | 615.3 | 610.3 | 612.1 | 122.42 | +1.8 (+0.29%) | 488,420 |
| 28 Jun 2017 | INR | 612.95 | 615.4 | 606.05 | 610.3 | 122.06 | -2.65 (-0.43%) | 737,540 |
| 27 Jun 2017 | INR | 615 | 615 | 605.1 | 612.95 | 122.59 | +4.65 (+0.76%) | 268,320 |
| 23 Jun 2017 | INR | 605.8 | 615.2 | 604.05 | 608.3 | 121.66 | +2.2 (+0.36%) | 2,900,000 |
| 22 Jun 2017 | INR | 615.35 | 619.45 | 604.5 | 606.1 | 121.22 | -8.3 (-1.35%) | 303,080 |
| 21 Jun 2017 | INR | 611.5 | 617.75 | 601.95 | 614.4 | 122.88 | +9.05 (+1.50%) | 439,920 |
| 20 Jun 2017 | INR | 601.5 | 612 | 601 | 605.35 | 121.07 | -0.4 (-0.07%) | 259,140 |
| 19 Jun 2017 | INR | 613.3 | 613.3 | 597.1 | 605.75 | 121.15 | +0.45 (+0.07%) | 243,100 |
| 16 Jun 2017 | INR | 600 | 619.05 | 592.55 | 605.3 | 121.06 | +9.3 (+1.56%) | 3,280,000 |
| 15 Jun 2017 | INR | 612 | 612 | 593.5 | 596 | 119.2 | -12.2 (-2.01%) | 580,220 |
| 14 Jun 2017 | INR | 620 | 621 | 605.45 | 608.2 | 121.64 | -11.95 (-1.93%) | 474,020 |
| 13 Jun 2017 | INR | 627.5 | 627.5 | 616.25 | 620.15 | 124.03 | -0.3 (-0.05%) | 630,480 |
| 12 Jun 2017 | INR | 624.9 | 634.5 | 618.25 | 620.45 | 124.09 | -4.1 (-0.66%) | 760,360 |
| 9 Jun 2017 | INR | 616 | 632.8 | 614.85 | 624.55 | 124.91 | +10.85 (+1.77%) | 962,400 |
| 8 Jun 2017 | INR | 615.45 | 629.05 | 569.2 | 613.7 | 122.74 | +2.3 (+0.38%) | 1,360,000 |
| 7 Jun 2017 | INR | 603.15 | 619.7 | 602 | 611.4 | 122.28 | +9.1 (+1.51%) | 1,020,000 |
| 6 Jun 2017 | INR | 608.8 | 612 | 597 | 602.3 | 120.46 | -1.15 (-0.19%) | 592,290 |
| 5 Jun 2017 | INR | 603.7 | 616.15 | 596.4 | 603.45 | 120.69 | +2.7 (+0.45%) | 967,580 |
| 2 Jun 2017 | INR | 594.95 | 618.3 | 586 | 600.75 | 120.15 | +11.55 (+1.96%) | 2,020,000 |
| 1 Jun 2017 | INR | 575 | 599 | 574.2 | 589.2 | 117.84 | +16.7 (+2.92%) | 1,320,000 |
| 31 May 2017 | INR | 548 | 578 | 545.4 | 572.5 | 114.5 | +24.45 (+4.46%) | 1,980,000 |
| 30 May 2017 | INR | 540 | 550.95 | 528.6 | 548.05 | 109.61 | +7.35 (+1.36%) | 192,450 |
| 29 May 2017 | INR | 558 | 561.45 | 538.3 | 540.7 | 108.14 | -15.2 (-2.73%) | 468,690 |
| 26 May 2017 | INR | 551.95 | 558.55 | 544.05 | 555.9 | 111.18 | +6.85 (+1.25%) | 298,500 |
| 25 May 2017 | INR | 531 | 552 | 528.55 | 549.05 | 109.81 | +21.85 (+4.14%) | 361,300 |
| 24 May 2017 | INR | 550 | 555.45 | 525 | 527.2 | 105.44 | -22.7 (-4.13%) | 676,580 |
| 23 May 2017 | INR | 550.1 | 560.5 | 535 | 549.9 | 109.98 | +1.3 (+0.24%) | 947,590 |
| 22 May 2017 | INR | 560 | 570 | 547.55 | 548.6 | 109.72 | -0.8 (-0.15%) | 976,510 |
