| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 718 | 726.9 | 716.05 | 719.85 | 719.85 | +2.8 (+0.39%) | 24,038 |
| 30 Jun 2017 | INR | 724.9 | 724.9 | 712.25 | 717.05 | 717.05 | -1.6 (-0.22%) | 13,714 |
| 29 Jun 2017 | INR | 734 | 734 | 717 | 718.65 | 718.65 | -0.1 (-0.01%) | 11,635 |
| 28 Jun 2017 | INR | 721.1 | 724.9 | 715.15 | 718.75 | 718.75 | -2.9 (-0.40%) | 17,534 |
| 27 Jun 2017 | INR | 735 | 735 | 720 | 721.65 | 721.65 | -4.45 (-0.61%) | 15,895 |
| 23 Jun 2017 | INR | 731.6 | 734.95 | 724 | 726.1 | 726.1 | -5.5 (-0.75%) | 12,931 |
| 22 Jun 2017 | INR | 734.8 | 734.95 | 729.7 | 731.6 | 731.6 | -1.05 (-0.14%) | 12,988 |
| 21 Jun 2017 | INR | 732.7 | 735 | 730.05 | 732.65 | 732.65 | 0.0 (0.0%) | 7,990 |
| 20 Jun 2017 | INR | 732.55 | 734.9 | 730.05 | 732.65 | 732.65 | +0.2 (+0.03%) | 13,430 |
| 19 Jun 2017 | INR | 735 | 736 | 730 | 732.45 | 732.45 | +1.65 (+0.23%) | 18,469 |
| 16 Jun 2017 | INR | 729.45 | 735.5 | 729.45 | 730.8 | 730.8 | -0.95 (-0.13%) | 18,163 |
| 15 Jun 2017 | INR | 730 | 735 | 729.25 | 731.75 | 731.75 | +1.35 (+0.18%) | 15,689 |
| 14 Jun 2017 | INR | 731.95 | 737 | 729.05 | 730.4 | 730.4 | +0.3 (+0.04%) | 10,077 |
| 13 Jun 2017 | INR | 731 | 737 | 729 | 730.1 | 730.1 | -1.8 (-0.25%) | 31,240 |
| 12 Jun 2017 | INR | 738.95 | 738.95 | 730 | 731.9 | 731.9 | -0.9 (-0.12%) | 41,054 |
| 9 Jun 2017 | INR | 739.95 | 739.95 | 730.15 | 732.8 | 732.8 | -3.25 (-0.44%) | 9,661 |
| 8 Jun 2017 | INR | 730 | 739.95 | 730 | 736.05 | 736.05 | +0.7 (+0.10%) | 14,658 |
| 7 Jun 2017 | INR | 735.1 | 739.95 | 733.05 | 735.35 | 735.35 | -0.6 (-0.08%) | 7,746 |
| 6 Jun 2017 | INR | 739.95 | 739.95 | 734 | 735.95 | 735.95 | -3.2 (-0.43%) | 12,419 |
| 5 Jun 2017 | INR | 777 | 777 | 735.05 | 739.15 | 739.15 | +2.45 (+0.33%) | 12,756 |
| 2 Jun 2017 | INR | 735.25 | 739.95 | 733.55 | 736.7 | 736.7 | -0.3 (-0.04%) | 29,412 |
| 1 Jun 2017 | INR | 735 | 739.95 | 733.05 | 737 | 737 | +0.9 (+0.12%) | 29,318 |
| 31 May 2017 | INR | 739.9 | 739.9 | 732 | 736.1 | 736.1 | 0.0 (0.0%) | 11,583 |
| 30 May 2017 | INR | 736 | 745 | 734.5 | 736.1 | 736.1 | +1.75 (+0.24%) | 8,466 |
| 29 May 2017 | INR | 746 | 747.85 | 731.05 | 734.35 | 734.35 | -14.15 (-1.89%) | 11,083 |
| 26 May 2017 | INR | 744.7 | 754.95 | 737.55 | 748.5 | 748.5 | +10.95 (+1.48%) | 37,289 |
| 25 May 2017 | INR | 737 | 740.95 | 732.05 | 737.55 | 737.55 | +0.85 (+0.12%) | 10,622 |
| 24 May 2017 | INR | 739.95 | 740.95 | 732.2 | 736.7 | 736.7 | +1.4 (+0.19%) | 9,931 |
| 23 May 2017 | INR | 754.85 | 754.85 | 732.45 | 735.3 | 735.3 | -12.55 (-1.68%) | 17,089 |
| 22 May 2017 | INR | 755.5 | 759.05 | 745.05 | 747.85 | 747.85 | -9.2 (-1.22%) | 12,414 |
