| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 585.05 | 591 | 585 | 588.9 | 588.9 | +3.25 (+0.55%) | 1,458 |
| 29 Jun 2017 | INR | 594 | 594 | 585 | 585.65 | 585.65 | -10.55 (-1.77%) | 11,982 |
| 28 Jun 2017 | INR | 619.9 | 619.9 | 591.25 | 596.2 | 596.2 | -9.55 (-1.58%) | 955 |
| 27 Jun 2017 | INR | 585.05 | 610 | 571.05 | 605.75 | 605.75 | +20.75 (+3.55%) | 6,957 |
| 23 Jun 2017 | INR | 585.3 | 587.85 | 585 | 585 | 585 | -0.05 (-0.01%) | 616 |
| 22 Jun 2017 | INR | 612.95 | 612.95 | 585 | 585.05 | 585.05 | -9.5 (-1.60%) | 96,418 |
| 21 Jun 2017 | INR | 596.7 | 599 | 591.25 | 594.55 | 594.55 | -3.05 (-0.51%) | 922 |
| 20 Jun 2017 | INR | 599.05 | 602 | 594.05 | 597.6 | 597.6 | -0.1 (-0.02%) | 804 |
| 19 Jun 2017 | INR | 602.05 | 603.9 | 593 | 597.7 | 597.7 | -7.45 (-1.23%) | 552 |
| 16 Jun 2017 | INR | 593.8 | 608 | 593.75 | 605.15 | 605.15 | +3.6 (+0.60%) | 866 |
| 15 Jun 2017 | INR | 588.9 | 608 | 587.95 | 601.55 | 601.55 | +15.3 (+2.61%) | 2,157 |
| 14 Jun 2017 | INR | 585.15 | 588.9 | 585 | 586.25 | 586.25 | +1.2 (+0.21%) | 513 |
| 13 Jun 2017 | INR | 585.25 | 587.9 | 585 | 585.05 | 585.05 | +0.05 (+0.01%) | 549 |
| 12 Jun 2017 | INR | 585.1 | 587.95 | 585 | 585 | 585 | -0.1 (-0.02%) | 507 |
| 9 Jun 2017 | INR | 585 | 589 | 585 | 585.1 | 585.1 | +0.1 (+0.02%) | 246 |
| 8 Jun 2017 | INR | 588.4 | 588.4 | 580 | 585 | 585 | -0.9 (-0.15%) | 896 |
| 7 Jun 2017 | INR | 585.5 | 589 | 585 | 585.9 | 585.9 | +0.85 (+0.15%) | 1,426 |
| 6 Jun 2017 | INR | 585.1 | 598 | 585 | 585.05 | 585.05 | -2 (-0.34%) | 1,612 |
| 5 Jun 2017 | INR | 589.85 | 603.8 | 585.05 | 587.05 | 587.05 | -2.8 (-0.47%) | 1,176 |
| 2 Jun 2017 | INR | 585.05 | 591.65 | 585 | 589.85 | 589.85 | +4.6 (+0.79%) | 2,455 |
| 1 Jun 2017 | INR | 580.35 | 586 | 580.35 | 585.25 | 585.25 | -0.3 (-0.05%) | 894 |
| 31 May 2017 | INR | 581.2 | 591 | 579.95 | 585.55 | 585.55 | -2.6 (-0.44%) | 6,299 |
| 30 May 2017 | INR | 588.9 | 593 | 581 | 588.15 | 588.15 | -1.75 (-0.30%) | 5,666 |
| 29 May 2017 | INR | 605 | 617.05 | 585.5 | 589.9 | 589.9 | -0.9 (-0.15%) | 5,396 |
| 26 May 2017 | INR | 585.55 | 592.05 | 583.6 | 590.8 | 590.8 | +5.25 (+0.90%) | 375 |
| 25 May 2017 | INR | 582 | 588 | 577 | 585.55 | 585.55 | +5.9 (+1.02%) | 554 |
| 24 May 2017 | INR | 580.05 | 588.6 | 577.65 | 579.65 | 579.65 | -3 (-0.51%) | 744 |
| 23 May 2017 | INR | 583.1 | 600 | 580.1 | 582.65 | 582.65 | -11.6 (-1.95%) | 3,089 |
| 22 May 2017 | INR | 580.05 | 596 | 580.05 | 594.25 | 594.25 | +0.25 (+0.04%) | 899 |
| 19 May 2017 | INR | 581.55 | 598.05 | 581 | 594 | 594 | +12.9 (+2.22%) | 1,145 |
