| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 541 | 548.65 | 533.3 | 534.95 | 534.95 | -5.3 (-0.98%) | 18,511 |
| 30 Jun 2017 | INR | 534.95 | 550 | 530.95 | 540.25 | 540.25 | +2.9 (+0.54%) | 22,072 |
| 29 Jun 2017 | INR | 563 | 565 | 532 | 537.35 | 537.35 | -19.4 (-3.48%) | 57,889 |
| 28 Jun 2017 | INR | 538 | 572 | 530.05 | 556.75 | 556.75 | +17.15 (+3.18%) | 92,153 |
| 27 Jun 2017 | INR | 556 | 562.25 | 539 | 539.6 | 539.6 | -16.95 (-3.05%) | 18,299 |
| 23 Jun 2017 | INR | 559.7 | 567 | 525.7 | 556.55 | 556.55 | +6.45 (+1.17%) | 70,059 |
| 22 Jun 2017 | INR | 555 | 568 | 548.05 | 550.1 | 550.1 | -1.55 (-0.28%) | 30,494 |
| 21 Jun 2017 | INR | 555 | 565 | 548.9 | 551.65 | 551.65 | -3.9 (-0.70%) | 26,622 |
| 20 Jun 2017 | INR | 574.75 | 574.75 | 554 | 555.55 | 555.55 | -14.8 (-2.59%) | 76,080 |
| 19 Jun 2017 | INR | 548.3 | 579.5 | 546.55 | 570.35 | 570.35 | +27.5 (+5.07%) | 134,175 |
| 16 Jun 2017 | INR | 559.9 | 564.9 | 538.55 | 542.85 | 542.85 | -15.4 (-2.76%) | 39,986 |
| 15 Jun 2017 | INR | 573.05 | 585 | 555.9 | 558.25 | 558.25 | -10.95 (-1.92%) | 93,879 |
| 14 Jun 2017 | INR | 519 | 595.9 | 513.55 | 569.2 | 569.2 | +53.9 (+10.46%) | 361,421 |
| 13 Jun 2017 | INR | 499.05 | 519.45 | 495.55 | 515.3 | 515.3 | +14.75 (+2.95%) | 36,751 |
| 12 Jun 2017 | INR | 500.5 | 517.8 | 495 | 500.55 | 500.55 | -10 (-1.96%) | 30,851 |
| 9 Jun 2017 | INR | 518 | 520 | 503.4 | 510.55 | 510.55 | -5.25 (-1.02%) | 25,006 |
| 8 Jun 2017 | INR | 482.05 | 520 | 481.3 | 515.8 | 515.8 | +31.4 (+6.48%) | 114,023 |
| 7 Jun 2017 | INR | 470.9 | 490.95 | 468.05 | 484.4 | 484.4 | +15.65 (+3.34%) | 46,531 |
| 6 Jun 2017 | INR | 461.05 | 481.45 | 455.1 | 468.75 | 468.75 | +3.95 (+0.85%) | 46,200 |
| 5 Jun 2017 | INR | 468 | 475 | 460 | 464.8 | 464.8 | +3 (+0.65%) | 25,861 |
| 2 Jun 2017 | INR | 450.15 | 468 | 447 | 461.8 | 461.8 | +10.65 (+2.36%) | 20,768 |
| 1 Jun 2017 | INR | 439.1 | 456.1 | 439.1 | 451.15 | 451.15 | +10.75 (+2.44%) | 12,651 |
| 31 May 2017 | INR | 430 | 445.9 | 430 | 440.4 | 440.4 | -4.2 (-0.94%) | 53,671 |
| 30 May 2017 | INR | 439 | 446 | 435 | 444.6 | 444.6 | +5.6 (+1.28%) | 15,061 |
| 29 May 2017 | INR | 454.55 | 455.45 | 436 | 439 | 439 | -8.3 (-1.86%) | 7,331 |
| 26 May 2017 | INR | 445.15 | 454 | 443 | 447.3 | 447.3 | +2.05 (+0.46%) | 12,528 |
| 25 May 2017 | INR | 425.1 | 446.8 | 423.65 | 445.25 | 445.25 | +22.95 (+5.43%) | 16,407 |
| 24 May 2017 | INR | 431.55 | 436 | 421 | 422.3 | 422.3 | -13.4 (-3.08%) | 8,116 |
| 23 May 2017 | INR | 444.85 | 446 | 430 | 435.7 | 435.7 | -3.9 (-0.89%) | 28,763 |
| 22 May 2017 | INR | 443.95 | 449.95 | 437 | 439.6 | 439.6 | -0.85 (-0.19%) | 17,262 |
