| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 500 | 500 | 482.95 | 489.4 | 489.4 | -6.65 (-1.34%) | 60,291 |
| 29 Jun 2017 | INR | 487.8 | 505.65 | 481.9 | 496.05 | 496.05 | +14.05 (+2.91%) | 108,027 |
| 28 Jun 2017 | INR | 491.55 | 491.55 | 452.05 | 482 | 482 | -10.4 (-2.11%) | 282,601 |
| 27 Jun 2017 | INR | 502 | 508.45 | 490 | 492.4 | 492.4 | -10.85 (-2.16%) | 122,141 |
| 23 Jun 2017 | INR | 509.9 | 510 | 500.7 | 503.25 | 503.25 | -8.05 (-1.57%) | 46,851 |
| 22 Jun 2017 | INR | 533.45 | 533.45 | 498.6 | 511.3 | 511.3 | -12.6 (-2.41%) | 85,840 |
| 21 Jun 2017 | INR | 509 | 525.7 | 509 | 523.9 | 523.9 | +13.1 (+2.56%) | 111,577 |
| 20 Jun 2017 | INR | 501.4 | 513.75 | 501 | 510.8 | 510.8 | +9.7 (+1.94%) | 57,555 |
| 19 Jun 2017 | INR | 506 | 507.45 | 495.65 | 501.1 | 501.1 | -1.45 (-0.29%) | 37,286 |
| 16 Jun 2017 | INR | 512 | 515.75 | 500.4 | 502.55 | 502.55 | -6.3 (-1.24%) | 64,774 |
| 15 Jun 2017 | INR | 517.45 | 518.75 | 505.8 | 508.85 | 508.85 | -5.8 (-1.13%) | 28,132 |
| 14 Jun 2017 | INR | 520 | 520 | 511.2 | 514.65 | 514.65 | -1.2 (-0.23%) | 41,150 |
| 13 Jun 2017 | INR | 530 | 530.9 | 512 | 515.85 | 515.85 | -12.4 (-2.35%) | 50,079 |
| 12 Jun 2017 | INR | 547 | 547.35 | 525.6 | 528.25 | 528.25 | -1.95 (-0.37%) | 117,927 |
| 9 Jun 2017 | INR | 531 | 540 | 525.55 | 530.2 | 530.2 | -0.35 (-0.07%) | 61,545 |
| 8 Jun 2017 | INR | 531.45 | 537.6 | 524.1 | 530.55 | 530.55 | +1.75 (+0.33%) | 65,215 |
| 7 Jun 2017 | INR | 527.8 | 537.7 | 524 | 528.8 | 528.8 | +1 (+0.19%) | 102,076 |
| 6 Jun 2017 | INR | 550.25 | 553.6 | 521.35 | 527.8 | 527.8 | -22.45 (-4.08%) | 228,799 |
| 5 Jun 2017 | INR | 516.1 | 572 | 516.1 | 550.25 | 550.25 | +47.2 (+9.38%) | 807,443 |
| 2 Jun 2017 | INR | 495 | 507.85 | 495 | 503.05 | 503.05 | +5.7 (+1.15%) | 34,387 |
| 1 Jun 2017 | INR | 492 | 504.55 | 492 | 497.35 | 497.35 | -1.6 (-0.32%) | 33,740 |
| 31 May 2017 | INR | 495 | 510 | 486.35 | 498.95 | 498.95 | +3.15 (+0.64%) | 129,115 |
| 30 May 2017 | INR | 512.05 | 516.2 | 484.55 | 495.8 | 495.8 | -18.35 (-3.57%) | 219,332 |
| 29 May 2017 | INR | 450.05 | 585 | 450.05 | 514.15 | 514.15 | +63.95 (+14.20%) | 905,162 |
| 26 May 2017 | INR | 452.1 | 459.95 | 446.6 | 450.2 | 450.2 | -1.9 (-0.42%) | 29,097 |
| 25 May 2017 | INR | 428.9 | 458.5 | 417 | 452.1 | 452.1 | +21.35 (+4.96%) | 198,429 |
| 24 May 2017 | INR | 444 | 447.05 | 423.6 | 430.75 | 430.75 | -11.55 (-2.61%) | 22,739 |
| 23 May 2017 | INR | 451 | 451 | 433.5 | 442.3 | 442.3 | -9.4 (-2.08%) | 17,148 |
| 22 May 2017 | INR | 455 | 458 | 449.6 | 451.7 | 451.7 | +1.35 (+0.30%) | 17,244 |
| 19 May 2017 | INR | 449.95 | 454.2 | 441.15 | 450.35 | 450.35 | +2.55 (+0.57%) | 14,087 |
