| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 536.05 | 537 | 527.5 | 532.4 | 532.4 | +7.95 (+1.52%) | 1,304,851 |
| 30 Jun 2017 | INR | 508.95 | 525.6 | 503.25 | 524.45 | 524.45 | +14.85 (+2.91%) | 1,156,474 |
| 29 Jun 2017 | INR | 510 | 518.6 | 507.7 | 509.6 | 509.6 | +2.3 (+0.45%) | 1,911,111 |
| 28 Jun 2017 | INR | 516.4 | 516.6 | 500.6 | 507.3 | 507.3 | -8.7 (-1.69%) | 1,545,428 |
| 27 Jun 2017 | INR | 510.1 | 520.2 | 506.5 | 516 | 516 | +2.7 (+0.53%) | 1,386,743 |
| 23 Jun 2017 | INR | 520.85 | 521 | 507.65 | 513.3 | 513.3 | -6.6 (-1.27%) | 1,392,507 |
| 22 Jun 2017 | INR | 523 | 528.8 | 516.45 | 519.9 | 519.9 | -3.2 (-0.61%) | 1,005,512 |
| 21 Jun 2017 | INR | 526.4 | 529.85 | 518.65 | 523.1 | 523.1 | -3.6 (-0.68%) | 1,357,751 |
| 20 Jun 2017 | INR | 514 | 530.85 | 512.05 | 526.7 | 526.7 | +11.5 (+2.23%) | 2,299,154 |
| 19 Jun 2017 | INR | 515.25 | 518 | 511.2 | 515.2 | 515.2 | -1.2 (-0.23%) | 782,349 |
| 16 Jun 2017 | INR | 516 | 520.8 | 511.8 | 516.4 | 516.4 | -1.25 (-0.24%) | 667,200 |
| 15 Jun 2017 | INR | 520 | 524 | 516.2 | 517.65 | 517.65 | -4.25 (-0.81%) | 855,133 |
| 14 Jun 2017 | INR | 520.5 | 524.1 | 514 | 521.9 | 521.9 | +1.35 (+0.26%) | 1,167,358 |
| 13 Jun 2017 | INR | 516.1 | 524.8 | 511.4 | 520.55 | 520.55 | +4.75 (+0.92%) | 2,382,953 |
| 12 Jun 2017 | INR | 541.9 | 541.9 | 513.3 | 515.8 | 515.8 | -9.65 (-1.84%) | 4,546,833 |
| 9 Jun 2017 | INR | 529.95 | 529.95 | 521.95 | 525.45 | 525.45 | -3.65 (-0.69%) | 1,164,090 |
| 8 Jun 2017 | INR | 535 | 536.2 | 524.1 | 529.1 | 529.1 | -7.1 (-1.32%) | 1,883,423 |
| 7 Jun 2017 | INR | 528 | 547 | 528 | 536.2 | 536.2 | +9.05 (+1.72%) | 4,874,204 |
| 6 Jun 2017 | INR | 547 | 547.1 | 521.4 | 527.15 | 527.15 | -24.7 (-4.48%) | 9,844,354 |
| 5 Jun 2017 | INR | 511 | 569.2 | 505 | 551.85 | 551.85 | +80.1 (+16.98%) | 27,100,101 |
| 2 Jun 2017 | INR | 472.7 | 474.6 | 467 | 471.75 | 471.75 | +1.05 (+0.22%) | 596,655 |
| 1 Jun 2017 | INR | 475.95 | 476.45 | 465.3 | 470.7 | 470.7 | -4.2 (-0.88%) | 715,073 |
| 31 May 2017 | INR | 469.4 | 480 | 467.55 | 474.9 | 474.9 | +5.1 (+1.09%) | 1,366,115 |
| 30 May 2017 | INR | 470 | 471 | 462.45 | 469.8 | 469.8 | -0.85 (-0.18%) | 1,496,350 |
| 29 May 2017 | INR | 471.8 | 494.15 | 469 | 470.65 | 470.65 | -2.8 (-0.59%) | 2,314,193 |
| 26 May 2017 | INR | 464.8 | 477.95 | 462.9 | 473.45 | 473.45 | +9.55 (+2.06%) | 1,594,613 |
| 25 May 2017 | INR | 471.1 | 471.85 | 461 | 463.9 | 463.9 | -5.3 (-1.13%) | 974,154 |
| 24 May 2017 | INR | 474.25 | 478.95 | 460.1 | 469.2 | 469.2 | -9.15 (-1.91%) | 1,477,366 |
| 23 May 2017 | INR | 478.65 | 485.6 | 472.95 | 478.35 | 478.35 | -3.05 (-0.63%) | 1,651,642 |
| 22 May 2017 | INR | 474 | 483.75 | 472.2 | 481.4 | 481.4 | +10.25 (+2.18%) | 1,725,108 |
