| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 493.7 | 508.7 | 488.14 | 491.36 | 245.68 | +3.72 (+0.76%) | 260,024 |
| 30 Jun 2017 | INR | 482 | 504 | 476.64 | 487.64 | 243.82 | +3.84 (+0.79%) | 451,550 |
| 29 Jun 2017 | INR | 460 | 493.04 | 457.14 | 483.8 | 241.9 | +29.1 (+6.40%) | 766,076 |
| 28 Jun 2017 | INR | 449.8 | 458.6 | 443.3 | 454.7 | 227.35 | +8.24 (+1.85%) | 160,592 |
| 27 Jun 2017 | INR | 443.86 | 452.36 | 443.8 | 446.46 | 223.23 | +6.5 (+1.48%) | 137,848 |
| 23 Jun 2017 | INR | 457.64 | 457.64 | 435.5 | 439.96 | 219.98 | -13.68 (-3.02%) | 233,076 |
| 22 Jun 2017 | INR | 468.46 | 468.96 | 447.7 | 453.64 | 226.82 | -11.4 (-2.45%) | 249,178 |
| 21 Jun 2017 | INR | 465 | 472 | 459.14 | 465.04 | 232.52 | 0.0 (0.0%) | 405,540 |
| 20 Jun 2017 | INR | 475.86 | 475.9 | 463.5 | 465.04 | 232.52 | -8.46 (-1.79%) | 169,596 |
| 19 Jun 2017 | INR | 469 | 476.9 | 458.04 | 473.5 | 236.75 | +10.14 (+2.19%) | 314,622 |
| 16 Jun 2017 | INR | 462.86 | 470 | 460 | 463.36 | 231.68 | +4.46 (+0.97%) | 283,888 |
| 15 Jun 2017 | INR | 461 | 469.46 | 452.5 | 458.9 | 229.45 | -2.36 (-0.51%) | 229,470 |
| 14 Jun 2017 | INR | 465.9 | 467.4 | 451.1 | 461.26 | 230.63 | -4.44 (-0.95%) | 296,840 |
| 13 Jun 2017 | INR | 466 | 473.9 | 458 | 465.7 | 232.85 | -1.26 (-0.27%) | 209,806 |
| 12 Jun 2017 | INR | 473 | 478 | 450 | 466.96 | 233.48 | -0.04 (-0.01%) | 3,190,136 |
| 9 Jun 2017 | INR | 467.9 | 472 | 462.04 | 467 | 233.5 | +2.64 (+0.57%) | 151,594 |
| 8 Jun 2017 | INR | 474.9 | 475 | 460 | 464.36 | 232.18 | -7.24 (-1.54%) | 156,424 |
| 7 Jun 2017 | INR | 461.5 | 474.5 | 461.5 | 471.6 | 235.8 | +10.84 (+2.35%) | 227,072 |
| 6 Jun 2017 | INR | 470.54 | 476 | 458.1 | 460.76 | 230.38 | -6.64 (-1.42%) | 106,728 |
| 5 Jun 2017 | INR | 459.8 | 473.7 | 459.8 | 467.4 | 233.7 | +7.6 (+1.65%) | 257,788 |
| 2 Jun 2017 | INR | 454.64 | 463.96 | 446.3 | 459.8 | 229.9 | +9.9 (+2.20%) | 304,334 |
| 1 Jun 2017 | INR | 452.04 | 460.96 | 444.04 | 449.9 | 224.95 | -4 (-0.88%) | 261,778 |
| 31 May 2017 | INR | 457.3 | 457.86 | 446.04 | 453.9 | 226.95 | +0.6 (+0.13%) | 123,758 |
| 30 May 2017 | INR | 463.8 | 472 | 432 | 453.3 | 226.65 | -14.3 (-3.06%) | 299,528 |
| 29 May 2017 | INR | 450 | 487.9 | 450 | 467.6 | 233.8 | +20.9 (+4.68%) | 802,642 |
| 26 May 2017 | INR | 447 | 457.9 | 440.04 | 446.7 | 223.35 | +1.84 (+0.41%) | 619,424 |
| 25 May 2017 | INR | 440.46 | 447.5 | 431 | 444.86 | 222.43 | +11.1 (+2.56%) | 135,628 |
| 24 May 2017 | INR | 452.96 | 454 | 431 | 433.76 | 216.88 | -11.74 (-2.64%) | 132,470 |
| 23 May 2017 | INR | 455 | 455 | 430.3 | 445.5 | 222.75 | -3.36 (-0.75%) | 165,784 |
| 22 May 2017 | INR | 459.4 | 462.9 | 446.04 | 448.86 | 224.43 | -5.94 (-1.31%) | 205,620 |
