| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 475.55 | 489.9 | 460 | 475.1 | 237.55 | +1.15 (+0.24%) | 38,005 |
| 29 Jun 2017 | INR | 431.8 | 480 | 428.95 | 473.95 | 236.975 | +50.15 (+11.83%) | 71,655 |
| 28 Jun 2017 | INR | 427 | 434 | 422 | 423.8 | 211.9 | -2.85 (-0.67%) | 9,768 |
| 27 Jun 2017 | INR | 436 | 442.8 | 424.55 | 426.65 | 213.325 | -9.1 (-2.09%) | 9,331 |
| 23 Jun 2017 | INR | 459 | 459 | 427.5 | 435.75 | 217.875 | -13.1 (-2.92%) | 12,795 |
| 22 Jun 2017 | INR | 454 | 461.7 | 446 | 448.85 | 224.425 | -2.65 (-0.59%) | 8,631 |
| 21 Jun 2017 | INR | 459.9 | 459.95 | 448 | 451.5 | 225.75 | -2.4 (-0.53%) | 10,527 |
| 20 Jun 2017 | INR | 436 | 461 | 432.05 | 453.9 | 226.95 | +19.7 (+4.54%) | 37,115 |
| 19 Jun 2017 | INR | 440 | 447 | 431.1 | 434.2 | 217.1 | +2.8 (+0.65%) | 15,287 |
| 16 Jun 2017 | INR | 436.7 | 440 | 424.1 | 431.4 | 215.7 | -5.25 (-1.20%) | 11,450 |
| 15 Jun 2017 | INR | 421.05 | 442 | 420.1 | 436.65 | 218.325 | +15.15 (+3.59%) | 18,846 |
| 14 Jun 2017 | INR | 430 | 430 | 420.1 | 421.5 | 210.75 | -7.65 (-1.78%) | 13,628 |
| 13 Jun 2017 | INR | 425 | 442 | 424 | 429.15 | 214.575 | +4.6 (+1.08%) | 29,153 |
| 12 Jun 2017 | INR | 416 | 428.1 | 414.55 | 424.55 | 212.275 | +8.25 (+1.98%) | 22,433 |
| 9 Jun 2017 | INR | 417.5 | 427.4 | 412 | 416.3 | 208.15 | -11.1 (-2.60%) | 39,703 |
| 8 Jun 2017 | INR | 436 | 436 | 426 | 427.4 | 213.7 | -8.2 (-1.88%) | 25,007 |
| 7 Jun 2017 | INR | 441 | 452.9 | 424.1 | 435.6 | 217.8 | -6.75 (-1.53%) | 21,300 |
| 6 Jun 2017 | INR | 444.8 | 452 | 432.05 | 442.35 | 221.175 | +0.9 (+0.20%) | 33,695 |
| 5 Jun 2017 | INR | 464.9 | 464.9 | 440 | 441.45 | 220.725 | -16.5 (-3.60%) | 17,549 |
| 2 Jun 2017 | INR | 465 | 465 | 451.05 | 457.95 | 228.975 | +3.55 (+0.78%) | 10,080 |
| 1 Jun 2017 | INR | 464 | 464 | 449 | 454.4 | 227.2 | -12.6 (-2.70%) | 25,819 |
| 31 May 2017 | INR | 473.75 | 474.85 | 463.05 | 467 | 233.5 | -9.05 (-1.90%) | 19,167 |
| 30 May 2017 | INR | 479.95 | 488.15 | 473.5 | 476.05 | 238.025 | -2.55 (-0.53%) | 15,748 |
| 29 May 2017 | INR | 481 | 495.7 | 470 | 478.6 | 239.3 | +8.9 (+1.89%) | 43,106 |
| 26 May 2017 | INR | 461.9 | 474.9 | 451.05 | 469.7 | 234.85 | +10.8 (+2.35%) | 25,939 |
| 25 May 2017 | INR | 465 | 470 | 451.1 | 458.9 | 229.45 | +3.8 (+0.83%) | 16,598 |
| 24 May 2017 | INR | 465.35 | 477.9 | 450.1 | 455.1 | 227.55 | -10.25 (-2.20%) | 26,579 |
| 23 May 2017 | INR | 454 | 480 | 428.5 | 465.35 | 232.675 | +11 (+2.42%) | 67,823 |
| 22 May 2017 | INR | 512.8 | 512.8 | 439 | 454.35 | 227.175 | -39.4 (-7.98%) | 90,984 |
| 19 May 2017 | INR | 538.9 | 539 | 475.05 | 493.75 | 246.875 | -31.2 (-5.94%) | 103,247 |
