| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 786.25 | 803.9 | 784.85 | 790.25 | 790.25 | +4.25 (+0.54%) | 8,118 |
| 29 Jun 2017 | INR | 818.9 | 818.9 | 784.35 | 786 | 786 | -1.3 (-0.17%) | 5,048 |
| 28 Jun 2017 | INR | 787 | 805 | 785.25 | 787.3 | 787.3 | +5.45 (+0.70%) | 4,070 |
| 27 Jun 2017 | INR | 804.05 | 807.4 | 780 | 781.85 | 781.85 | -24.2 (-3.00%) | 4,355 |
| 23 Jun 2017 | INR | 811 | 819.95 | 795 | 806.05 | 806.05 | -11.9 (-1.45%) | 6,543 |
| 22 Jun 2017 | INR | 830.35 | 840 | 811 | 817.95 | 817.95 | -7.75 (-0.94%) | 5,547 |
| 21 Jun 2017 | INR | 816.95 | 832 | 816.35 | 825.7 | 825.7 | +0.2 (+0.02%) | 4,414 |
| 20 Jun 2017 | INR | 829 | 834.3 | 820.5 | 825.5 | 825.5 | +8.2 (+1.00%) | 9,232 |
| 19 Jun 2017 | INR | 801.2 | 832.75 | 799 | 817.3 | 817.3 | +14.6 (+1.82%) | 24,347 |
| 16 Jun 2017 | INR | 803 | 808 | 798 | 802.7 | 802.7 | +0.65 (+0.08%) | 5,162 |
| 15 Jun 2017 | INR | 792.15 | 806.95 | 785 | 802.05 | 802.05 | +10.2 (+1.29%) | 11,565 |
| 14 Jun 2017 | INR | 761.1 | 799.75 | 761.1 | 791.85 | 791.85 | -3.85 (-0.48%) | 3,617 |
| 13 Jun 2017 | INR | 795.45 | 799.9 | 785 | 795.7 | 795.7 | +8.8 (+1.12%) | 3,605 |
| 12 Jun 2017 | INR | 796 | 800 | 782.5 | 786.9 | 786.9 | -9.95 (-1.25%) | 5,223 |
| 9 Jun 2017 | INR | 794 | 800 | 790 | 796.85 | 796.85 | +1.3 (+0.16%) | 8,599 |
| 8 Jun 2017 | INR | 804.5 | 804.5 | 788.55 | 795.55 | 795.55 | -4.3 (-0.54%) | 4,649 |
| 7 Jun 2017 | INR | 787.5 | 803 | 783.95 | 799.85 | 799.85 | +15.9 (+2.03%) | 8,713 |
| 6 Jun 2017 | INR | 783 | 790.45 | 777.75 | 783.95 | 783.95 | +3.65 (+0.47%) | 5,810 |
| 5 Jun 2017 | INR | 780.1 | 794.5 | 777.05 | 780.3 | 780.3 | -1.9 (-0.24%) | 3,986 |
| 2 Jun 2017 | INR | 796.35 | 801 | 780.2 | 782.2 | 782.2 | -11.85 (-1.49%) | 5,524 |
| 1 Jun 2017 | INR | 799.1 | 808.9 | 789 | 794.05 | 794.05 | -3.8 (-0.48%) | 9,372 |
| 31 May 2017 | INR | 774.75 | 806.5 | 770.8 | 797.85 | 797.85 | +28.9 (+3.76%) | 20,256 |
| 30 May 2017 | INR | 775 | 784 | 765.1 | 768.95 | 768.95 | -7.35 (-0.95%) | 4,629 |
| 29 May 2017 | INR | 792 | 793.95 | 773.15 | 776.3 | 776.3 | -19.75 (-2.48%) | 6,953 |
| 26 May 2017 | INR | 788 | 798 | 786.2 | 796.05 | 796.05 | +7.25 (+0.92%) | 13,275 |
| 25 May 2017 | INR | 779 | 795.2 | 779 | 788.8 | 788.8 | +15.75 (+2.04%) | 10,831 |
| 24 May 2017 | INR | 777.95 | 791.85 | 766.25 | 773.05 | 773.05 | -0.05 (-0.01%) | 22,360 |
| 23 May 2017 | INR | 787 | 788 | 763.5 | 773.1 | 773.1 | -7.45 (-0.95%) | 7,566 |
| 22 May 2017 | INR | 777.8 | 785 | 771.7 | 780.55 | 780.55 | +7.5 (+0.97%) | 11,381 |
| 19 May 2017 | INR | 777 | 784.95 | 761.4 | 773.05 | 773.05 | -3.1 (-0.40%) | 7,579 |
