| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 591.2 | 591.2 | 585 | 585.05 | 585.05 | -0.25 (-0.04%) | 3,585 |
| 30 Jun 2017 | INR | 586.1 | 590 | 585 | 585.3 | 585.3 | +0.25 (+0.04%) | 12,845 |
| 29 Jun 2017 | INR | 590 | 598.75 | 585 | 585.05 | 585.05 | -9.25 (-1.56%) | 4,702 |
| 28 Jun 2017 | INR | 605.1 | 608 | 588.2 | 594.3 | 594.3 | -12.05 (-1.99%) | 2,512 |
| 27 Jun 2017 | INR | 585.6 | 612 | 570.05 | 606.35 | 606.35 | +20.95 (+3.58%) | 53,040 |
| 23 Jun 2017 | INR | 585 | 589.85 | 584.95 | 585.4 | 585.4 | +0.4 (+0.07%) | 14,483 |
| 22 Jun 2017 | INR | 601.4 | 601.4 | 584.95 | 585 | 585 | -14.75 (-2.46%) | 50,167 |
| 21 Jun 2017 | INR | 603 | 603 | 593.95 | 599.75 | 599.75 | -3.7 (-0.61%) | 3,659 |
| 20 Jun 2017 | INR | 597.6 | 605.45 | 597.05 | 603.45 | 603.45 | -0.55 (-0.09%) | 16,658 |
| 19 Jun 2017 | INR | 597.05 | 605 | 595 | 604 | 604 | +1.45 (+0.24%) | 3,478 |
| 16 Jun 2017 | INR | 600.05 | 608.45 | 598 | 602.55 | 602.55 | +4.75 (+0.79%) | 5,721 |
| 15 Jun 2017 | INR | 585.55 | 609 | 585.55 | 597.8 | 597.8 | +11.65 (+1.99%) | 13,609 |
| 14 Jun 2017 | INR | 589.9 | 589.95 | 585 | 586.15 | 586.15 | -0.7 (-0.12%) | 2,309 |
| 13 Jun 2017 | INR | 594.2 | 595 | 584 | 586.85 | 586.85 | +1.35 (+0.23%) | 6,157 |
| 12 Jun 2017 | INR | 585.6 | 586.4 | 585 | 585.5 | 585.5 | +0.2 (+0.03%) | 7,789 |
| 9 Jun 2017 | INR | 585.1 | 588.05 | 585 | 585.3 | 585.3 | +0.15 (+0.03%) | 1,910 |
| 8 Jun 2017 | INR | 586.15 | 588.45 | 580.15 | 585.15 | 585.15 | -0.1 (-0.02%) | 7,184 |
| 7 Jun 2017 | INR | 585.6 | 588.45 | 585 | 585.25 | 585.25 | -0.25 (-0.04%) | 7,172 |
| 6 Jun 2017 | INR | 587.1 | 591.9 | 585 | 585.5 | 585.5 | +0.1 (+0.02%) | 5,425 |
| 5 Jun 2017 | INR | 585.9 | 601 | 584.9 | 585.4 | 585.4 | -3.75 (-0.64%) | 7,279 |
| 2 Jun 2017 | INR | 585.15 | 593.9 | 583.95 | 589.15 | 589.15 | +3.8 (+0.65%) | 16,632 |
| 1 Jun 2017 | INR | 581 | 589.45 | 580 | 585.35 | 585.35 | +1 (+0.17%) | 8,913 |
| 31 May 2017 | INR | 580.05 | 587.05 | 579.3 | 584.35 | 584.35 | -5.65 (-0.96%) | 20,448 |
| 30 May 2017 | INR | 585.1 | 593.7 | 580.5 | 590 | 590 | +2.2 (+0.37%) | 19,511 |
| 29 May 2017 | INR | 602 | 615 | 582.05 | 587.8 | 587.8 | -3.6 (-0.61%) | 16,846 |
| 26 May 2017 | INR | 598.85 | 598.9 | 581.6 | 591.4 | 591.4 | +6 (+1.02%) | 4,015 |
| 25 May 2017 | INR | 585 | 588 | 576.2 | 585.4 | 585.4 | +5.3 (+0.91%) | 27,516 |
| 24 May 2017 | INR | 582.75 | 585.05 | 577 | 580.1 | 580.1 | -4.7 (-0.80%) | 25,938 |
| 23 May 2017 | INR | 592.8 | 598 | 581 | 584.8 | 584.8 | -11.1 (-1.86%) | 15,449 |
| 22 May 2017 | INR | 595 | 599 | 585.6 | 595.9 | 595.9 | +0.25 (+0.04%) | 12,116 |
