| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 876.9 | 888.1 | 873.9 | 884 | 88.4 | +11.5 (+1.32%) | 118,590 |
| 30 Jun 2017 | INR | 885.7 | 890 | 869.6 | 872.5 | 87.25 | -17.5 (-1.97%) | 90,450 |
| 29 Jun 2017 | INR | 893 | 900 | 885 | 890 | 89 | +8.6 (+0.98%) | 62,820 |
| 28 Jun 2017 | INR | 870 | 894 | 860 | 881.4 | 88.14 | +12.2 (+1.40%) | 106,860 |
| 27 Jun 2017 | INR | 888.3 | 888.4 | 858.5 | 869.2 | 86.92 | -19.1 (-2.15%) | 77,200 |
| 23 Jun 2017 | INR | 902 | 908 | 880 | 888.3 | 88.83 | -15.3 (-1.69%) | 46,410 |
| 22 Jun 2017 | INR | 918.8 | 918.8 | 900 | 903.6 | 90.36 | -8.8 (-0.96%) | 84,800 |
| 21 Jun 2017 | INR | 908.5 | 915 | 901.7 | 912.4 | 91.24 | +5.9 (+0.65%) | 45,460 |
| 20 Jun 2017 | INR | 927.3 | 927.4 | 904 | 906.5 | 90.65 | -12.8 (-1.39%) | 59,250 |
| 19 Jun 2017 | INR | 923.3 | 930 | 912.9 | 919.3 | 91.93 | +10.1 (+1.11%) | 79,340 |
| 16 Jun 2017 | INR | 912.3 | 919.9 | 906.4 | 909.2 | 90.92 | +0.7 (+0.08%) | 46,330 |
| 15 Jun 2017 | INR | 925 | 925 | 902 | 908.5 | 90.85 | -9.7 (-1.06%) | 62,340 |
| 14 Jun 2017 | INR | 919.9 | 923 | 905 | 918.2 | 91.82 | +2.1 (+0.23%) | 43,980 |
| 13 Jun 2017 | INR | 941.4 | 942 | 910.1 | 916.1 | 91.61 | -18.5 (-1.98%) | 50,340 |
| 12 Jun 2017 | INR | 950 | 958 | 930.5 | 934.6 | 93.46 | -11.4 (-1.21%) | 96,760 |
| 9 Jun 2017 | INR | 929 | 954.5 | 925.4 | 946 | 94.6 | +13.3 (+1.43%) | 254,210 |
| 8 Jun 2017 | INR | 918.9 | 949.8 | 913.6 | 932.7 | 93.27 | +22.2 (+2.44%) | 336,740 |
| 7 Jun 2017 | INR | 909.7 | 922.1 | 905.3 | 910.5 | 91.05 | +12.9 (+1.44%) | 199,220 |
| 6 Jun 2017 | INR | 909 | 909 | 875 | 897.6 | 89.76 | -0.4 (-0.04%) | 1,621,510 |
| 5 Jun 2017 | INR | 875.7 | 904 | 865.7 | 898 | 89.8 | +20.5 (+2.34%) | 100,090 |
| 2 Jun 2017 | INR | 871 | 886.9 | 871 | 877.5 | 87.75 | +5.8 (+0.67%) | 54,180 |
| 1 Jun 2017 | INR | 850 | 877.8 | 850 | 871.7 | 87.17 | +23 (+2.71%) | 81,450 |
| 31 May 2017 | INR | 838.9 | 866.7 | 838.9 | 848.7 | 84.87 | +7.9 (+0.94%) | 89,410 |
| 30 May 2017 | INR | 840 | 850 | 833.8 | 840.8 | 84.08 | -8.1 (-0.95%) | 64,880 |
| 29 May 2017 | INR | 840 | 868.1 | 827.1 | 848.9 | 84.89 | +16 (+1.92%) | 261,960 |
| 26 May 2017 | INR | 830 | 849 | 828 | 832.9 | 83.29 | +6 (+0.73%) | 57,670 |
| 25 May 2017 | INR | 822.8 | 840 | 820.5 | 826.9 | 82.69 | +5.8 (+0.71%) | 54,180 |
| 24 May 2017 | INR | 841.1 | 853.6 | 815.5 | 821.1 | 82.11 | -30 (-3.52%) | 112,070 |
| 23 May 2017 | INR | 847 | 888 | 816 | 851.1 | 85.11 | -5.1 (-0.60%) | 147,310 |
| 22 May 2017 | INR | 883 | 890 | 843.4 | 856.2 | 85.62 | -31 (-3.49%) | 59,510 |
