| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 480 | 510.8 | 480 | 498.35 | 498.35 | +18.2 (+3.79%) | 60,850 |
| 30 Jun 2017 | INR | 485.6 | 487.9 | 478.1 | 480.15 | 480.15 | -12 (-2.44%) | 49,479 |
| 29 Jun 2017 | INR | 488 | 498.45 | 483.1 | 492.15 | 492.15 | +10.8 (+2.24%) | 14,225 |
| 28 Jun 2017 | INR | 481.7 | 484.55 | 475 | 481.35 | 481.35 | -0.35 (-0.07%) | 375,560 |
| 27 Jun 2017 | INR | 499.95 | 499.95 | 474.4 | 481.7 | 481.7 | -8.15 (-1.66%) | 53,710 |
| 23 Jun 2017 | INR | 494.05 | 494.95 | 484.55 | 489.85 | 489.85 | -4.3 (-0.87%) | 9,967 |
| 22 Jun 2017 | INR | 495.1 | 505.95 | 492.5 | 494.15 | 494.15 | -8.15 (-1.62%) | 10,163 |
| 21 Jun 2017 | INR | 500 | 508 | 498.95 | 502.3 | 502.3 | +5.9 (+1.19%) | 16,585 |
| 20 Jun 2017 | INR | 486.6 | 504 | 483.15 | 496.4 | 496.4 | +13.8 (+2.86%) | 30,408 |
| 19 Jun 2017 | INR | 490 | 492 | 481 | 482.6 | 482.6 | -2.15 (-0.44%) | 18,699 |
| 16 Jun 2017 | INR | 490 | 495 | 482 | 484.75 | 484.75 | +2.8 (+0.58%) | 21,230 |
| 15 Jun 2017 | INR | 484.9 | 486 | 481 | 481.95 | 481.95 | -3 (-0.62%) | 16,095 |
| 14 Jun 2017 | INR | 486.7 | 492.35 | 483 | 484.95 | 484.95 | -1.65 (-0.34%) | 15,996 |
| 13 Jun 2017 | INR | 498.4 | 498.4 | 483.3 | 486.6 | 486.6 | -7.15 (-1.45%) | 23,333 |
| 12 Jun 2017 | INR | 498 | 504.85 | 484.4 | 493.75 | 493.75 | -4.1 (-0.82%) | 32,877 |
| 9 Jun 2017 | INR | 499 | 511.1 | 496 | 497.85 | 497.85 | -1.7 (-0.34%) | 20,167 |
| 8 Jun 2017 | INR | 499 | 504.4 | 492.25 | 499.55 | 499.55 | +3.85 (+0.78%) | 12,449 |
| 7 Jun 2017 | INR | 490.8 | 499 | 480 | 495.7 | 495.7 | +3.75 (+0.76%) | 14,408 |
| 6 Jun 2017 | INR | 509.9 | 509.9 | 489 | 491.95 | 491.95 | -10.6 (-2.11%) | 19,776 |
| 5 Jun 2017 | INR | 503 | 505 | 495.25 | 502.55 | 502.55 | -4.75 (-0.94%) | 11,872 |
| 2 Jun 2017 | INR | 502.45 | 518 | 500.05 | 507.3 | 507.3 | +9.35 (+1.88%) | 32,250 |
| 1 Jun 2017 | INR | 489.8 | 500.25 | 485.05 | 497.95 | 497.95 | +6.9 (+1.41%) | 9,566 |
| 31 May 2017 | INR | 509.85 | 509.85 | 484.15 | 491.05 | 491.05 | -10.45 (-2.08%) | 24,774 |
| 30 May 2017 | INR | 498.5 | 509 | 494.6 | 501.5 | 501.5 | -0.4 (-0.08%) | 13,732 |
| 29 May 2017 | INR | 511.95 | 515 | 500 | 501.9 | 501.9 | -10 (-1.95%) | 12,178 |
| 26 May 2017 | INR | 507 | 516.1 | 503.45 | 511.9 | 511.9 | +13.75 (+2.76%) | 18,595 |
| 25 May 2017 | INR | 483.15 | 499.9 | 483 | 498.15 | 498.15 | +16.5 (+3.43%) | 19,958 |
| 24 May 2017 | INR | 495 | 499.45 | 479.4 | 481.65 | 481.65 | -13.15 (-2.66%) | 41,767 |
| 23 May 2017 | INR | 541.95 | 548.45 | 490.1 | 494.8 | 494.8 | -50.5 (-9.26%) | 131,680 |
| 22 May 2017 | INR | 551.7 | 570 | 541.1 | 545.3 | 545.3 | -6.4 (-1.16%) | 30,043 |
