| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 611.9 | 636.7 | 602.5 | 626.2 | 62.62 | +15.6 (+2.55%) | 6,279,830 |
| 30 Jun 2017 | INR | 620 | 621.6 | 606 | 610.6 | 61.06 | -13.6 (-2.18%) | 3,214,220 |
| 29 Jun 2017 | INR | 615.1 | 633.4 | 614.2 | 624.2 | 62.42 | +18 (+2.97%) | 9,757,440 |
| 28 Jun 2017 | INR | 569.9 | 615.8 | 556.1 | 606.2 | 60.62 | +33.5 (+5.85%) | 10,758,630 |
| 27 Jun 2017 | INR | 594 | 594.8 | 567.2 | 572.7 | 57.27 | -18.2 (-3.08%) | 3,796,980 |
| 23 Jun 2017 | INR | 628 | 629.9 | 588 | 590.9 | 59.09 | -33.8 (-5.41%) | 6,011,800 |
| 22 Jun 2017 | INR | 626 | 642.9 | 618.8 | 624.7 | 62.47 | +2.1 (+0.34%) | 6,722,900 |
| 21 Jun 2017 | INR | 620 | 638.2 | 616.3 | 622.6 | 62.26 | -5 (-0.80%) | 11,915,190 |
| 20 Jun 2017 | INR | 624.5 | 662.9 | 614 | 627.6 | 62.76 | -0.3 (-0.05%) | 36,070,990 |
| 19 Jun 2017 | INR | 548.4 | 637.4 | 546.9 | 627.9 | 62.79 | +82.8 (+15.19%) | 32,150,950 |
| 16 Jun 2017 | INR | 542.7 | 548 | 538.5 | 545.1 | 54.51 | +6.6 (+1.23%) | 4,022,980 |
| 15 Jun 2017 | INR | 527 | 549.9 | 525 | 538.5 | 53.85 | +19 (+3.66%) | 10,135,090 |
| 14 Jun 2017 | INR | 481.9 | 526 | 479 | 519.5 | 51.95 | +41.2 (+8.61%) | 9,090,710 |
| 13 Jun 2017 | INR | 463.8 | 482.8 | 463.4 | 478.3 | 47.83 | +17 (+3.69%) | 2,148,330 |
| 12 Jun 2017 | INR | 470 | 471.9 | 459 | 461.3 | 46.13 | -12 (-2.54%) | 1,185,170 |
| 9 Jun 2017 | INR | 482.9 | 485.5 | 470.5 | 473.3 | 47.33 | -4.3 (-0.90%) | 2,303,870 |
| 8 Jun 2017 | INR | 460.5 | 482.4 | 459.9 | 477.6 | 47.76 | +21.6 (+4.74%) | 5,085,880 |
| 7 Jun 2017 | INR | 448.1 | 461.8 | 448.1 | 456 | 45.6 | +7.9 (+1.76%) | 1,905,480 |
| 6 Jun 2017 | INR | 443.6 | 452 | 443.6 | 448.1 | 44.81 | +1.2 (+0.27%) | 1,653,610 |
| 5 Jun 2017 | INR | 442.5 | 453.3 | 441.1 | 446.9 | 44.69 | +4.4 (+0.99%) | 5,805,610 |
| 2 Jun 2017 | INR | 441 | 447.5 | 436 | 442.5 | 44.25 | +4.4 (+1.00%) | 1,828,120 |
| 1 Jun 2017 | INR | 439 | 443 | 433.7 | 438.1 | 43.81 | -0.2 (-0.05%) | 1,279,300 |
| 31 May 2017 | INR | 439.3 | 445.8 | 433 | 438.3 | 43.83 | +2.8 (+0.64%) | 1,963,650 |
| 30 May 2017 | INR | 417 | 438.9 | 406.1 | 435.5 | 43.55 | +13.6 (+3.22%) | 3,080,610 |
| 29 May 2017 | INR | 427.6 | 432.4 | 420.6 | 421.9 | 42.19 | -4.7 (-1.10%) | 1,540,540 |
| 26 May 2017 | INR | 424 | 435.1 | 412 | 426.6 | 42.66 | +29.7 (+7.48%) | 6,656,250 |
| 25 May 2017 | INR | 380.3 | 399.9 | 380.1 | 396.9 | 39.69 | +18.7 (+4.94%) | 1,784,720 |
| 24 May 2017 | INR | 393.6 | 401 | 375 | 378.2 | 37.82 | -12.4 (-3.17%) | 1,953,640 |
| 23 May 2017 | INR | 394.8 | 409.4 | 380.3 | 390.6 | 39.06 | -4.2 (-1.06%) | 2,506,310 |
| 22 May 2017 | INR | 410.5 | 417.8 | 392.8 | 394.8 | 39.48 | -12.6 (-3.09%) | 1,034,370 |
