| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 494 | 510 | 492 | 495.5 | 495.5 | +2.65 (+0.54%) | 25,850 |
| 30 Jun 2017 | INR | 469.55 | 496.45 | 466.5 | 492.85 | 492.85 | +20.6 (+4.36%) | 39,459 |
| 29 Jun 2017 | INR | 480 | 485.1 | 467 | 472.25 | 472.25 | -2 (-0.42%) | 28,805 |
| 28 Jun 2017 | INR | 436.55 | 484 | 436.55 | 474.25 | 474.25 | +29.35 (+6.60%) | 29,747 |
| 27 Jun 2017 | INR | 460 | 461.95 | 441 | 444.9 | 444.9 | -13.5 (-2.95%) | 28,325 |
| 23 Jun 2017 | INR | 479.25 | 481 | 455 | 458.4 | 458.4 | -15.9 (-3.35%) | 12,152 |
| 22 Jun 2017 | INR | 491.35 | 491.35 | 472 | 474.3 | 474.3 | -12.25 (-2.52%) | 13,398 |
| 21 Jun 2017 | INR | 486.85 | 491.95 | 482.6 | 486.55 | 486.55 | +3.5 (+0.72%) | 11,922 |
| 20 Jun 2017 | INR | 481 | 489 | 470 | 483.05 | 483.05 | -1.1 (-0.23%) | 15,596 |
| 19 Jun 2017 | INR | 488.65 | 489.9 | 478.05 | 484.15 | 484.15 | +2.75 (+0.57%) | 21,400 |
| 16 Jun 2017 | INR | 488.75 | 492 | 475 | 481.4 | 481.4 | -2.8 (-0.58%) | 33,934 |
| 15 Jun 2017 | INR | 460.5 | 488 | 458 | 484.2 | 484.2 | +23.25 (+5.04%) | 67,146 |
| 14 Jun 2017 | INR | 450.2 | 462.8 | 450 | 460.95 | 460.95 | +6.4 (+1.41%) | 12,579 |
| 13 Jun 2017 | INR | 460 | 463 | 452.55 | 454.55 | 454.55 | +0.65 (+0.14%) | 4,956 |
| 12 Jun 2017 | INR | 457.5 | 461.3 | 451 | 453.9 | 453.9 | -2.9 (-0.63%) | 7,970 |
| 9 Jun 2017 | INR | 454.3 | 477 | 451.35 | 456.8 | 456.8 | +0.65 (+0.14%) | 20,784 |
| 8 Jun 2017 | INR | 471.45 | 472.9 | 451.1 | 456.15 | 456.15 | -12.05 (-2.57%) | 7,703 |
| 7 Jun 2017 | INR | 463 | 471.65 | 463 | 468.2 | 468.2 | +4.85 (+1.05%) | 6,090 |
| 6 Jun 2017 | INR | 482.5 | 484.45 | 457.1 | 463.35 | 463.35 | -17.9 (-3.72%) | 33,882 |
| 5 Jun 2017 | INR | 481.65 | 488.7 | 471.05 | 481.25 | 481.25 | +4.25 (+0.89%) | 13,768 |
| 2 Jun 2017 | INR | 479 | 490 | 475.1 | 477 | 477 | +0.4 (+0.08%) | 21,340 |
| 1 Jun 2017 | INR | 465.4 | 510.9 | 465.4 | 476.6 | 476.6 | +6.85 (+1.46%) | 136,060 |
| 31 May 2017 | INR | 460 | 484 | 459.8 | 469.75 | 469.75 | +9.75 (+2.12%) | 53,279 |
| 30 May 2017 | INR | 455 | 462.9 | 445.95 | 460 | 460 | +5 (+1.10%) | 13,224 |
| 29 May 2017 | INR | 465 | 465 | 448.05 | 455 | 455 | -5.15 (-1.12%) | 14,492 |
| 26 May 2017 | INR | 440.05 | 462.9 | 440.05 | 460.15 | 460.15 | +13.1 (+2.93%) | 20,513 |
| 25 May 2017 | INR | 428.1 | 453 | 428 | 447.05 | 447.05 | +15.7 (+3.64%) | 29,994 |
| 24 May 2017 | INR | 433.9 | 445 | 424 | 431.35 | 431.35 | -2.8 (-0.64%) | 34,013 |
| 23 May 2017 | INR | 435.05 | 446 | 426 | 434.15 | 434.15 | -6.7 (-1.52%) | 18,611 |
| 22 May 2017 | INR | 444.8 | 453.9 | 435 | 440.85 | 440.85 | +0.8 (+0.18%) | 18,128 |
