| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 824.505 | 844.005 | 821.4 | 840.405 | 560.27 | +13.86 (+1.68%) | 1,707,474 |
| 29 Jun 2017 | INR | 831.105 | 840.495 | 821.1 | 826.545 | 551.03 | -6.36 (-0.76%) | 1,302,745 |
| 28 Jun 2017 | INR | 834 | 835.095 | 823.005 | 832.905 | 555.27 | -2.19 (-0.26%) | 746,140 |
| 27 Jun 2017 | INR | 836.055 | 844.845 | 825.105 | 835.095 | 556.73 | +1.05 (+0.13%) | 1,569,039 |
| 23 Jun 2017 | INR | 861.495 | 864.795 | 830.205 | 834.045 | 556.03 | -27.15 (-3.15%) | 1,434,571 |
| 22 Jun 2017 | INR | 861.795 | 865.605 | 856.2 | 861.195 | 574.13 | -4.95 (-0.57%) | 1,424,337 |
| 21 Jun 2017 | INR | 859.995 | 874.005 | 855.345 | 866.145 | 577.43 | +4.2 (+0.49%) | 1,562,107 |
| 20 Jun 2017 | INR | 886.005 | 891.855 | 858.9 | 861.945 | 574.63 | -11.805 (-1.35%) | 2,474,805 |
| 19 Jun 2017 | INR | 867.255 | 884.25 | 865.095 | 873.75 | 582.5 | +7.695 (+0.89%) | 1,957,888 |
| 16 Jun 2017 | INR | 858 | 880.995 | 858 | 866.055 | 577.37 | +12.3 (+1.44%) | 3,285,780 |
| 15 Jun 2017 | INR | 847.005 | 864.705 | 841.395 | 853.755 | 569.17 | +6.9 (+0.81%) | 1,674,375 |
| 14 Jun 2017 | INR | 854.955 | 854.955 | 838.005 | 846.855 | 564.57 | -2.145 (-0.25%) | 1,123,942 |
| 13 Jun 2017 | INR | 840 | 856.695 | 838.545 | 849 | 566 | +6.75 (+0.80%) | 858,133 |
| 12 Jun 2017 | INR | 856.5 | 856.5 | 838.845 | 842.25 | 561.5 | -14.4 (-1.68%) | 697,597 |
| 9 Jun 2017 | INR | 868.395 | 872.505 | 848.055 | 856.65 | 571.1 | -10.005 (-1.15%) | 868,491 |
| 8 Jun 2017 | INR | 861.9 | 874.5 | 859.95 | 866.655 | 577.77 | +7.35 (+0.86%) | 1,498,938 |
| 7 Jun 2017 | INR | 874.245 | 879.345 | 857.7 | 859.305 | 572.87 | -6.3 (-0.73%) | 1,024,815 |
| 6 Jun 2017 | INR | 874.8 | 880.755 | 861.195 | 865.605 | 577.07 | -9.15 (-1.05%) | 1,229,401 |
| 5 Jun 2017 | INR | 865.995 | 881.355 | 865.005 | 874.755 | 583.17 | +9.6 (+1.11%) | 1,078,387 |
| 2 Jun 2017 | INR | 877.95 | 882.945 | 862.095 | 865.155 | 576.77 | -11.79 (-1.34%) | 775,540 |
| 1 Jun 2017 | INR | 861.555 | 880.005 | 861.555 | 876.945 | 584.63 | +15.645 (+1.82%) | 1,315,875 |
| 31 May 2017 | INR | 852.405 | 876 | 850.245 | 861.3 | 574.2 | +11.145 (+1.31%) | 2,761,011 |
| 30 May 2017 | INR | 847.005 | 864.9 | 836.1 | 850.155 | 566.77 | +4.41 (+0.52%) | 1,675,573 |
| 29 May 2017 | INR | 840 | 858.405 | 825 | 845.745 | 563.83 | +8.145 (+0.97%) | 1,646,335 |
| 26 May 2017 | INR | 806.205 | 843 | 805.395 | 837.6 | 558.4 | +27.255 (+3.36%) | 1,192,593 |
| 25 May 2017 | INR | 790.95 | 828.405 | 790.545 | 810.345 | 540.23 | +23.145 (+2.94%) | 8,040,070 |
| 24 May 2017 | INR | 790.605 | 794.895 | 775.845 | 787.2 | 524.8 | +1.65 (+0.21%) | 1,348,732 |
| 23 May 2017 | INR | 789 | 793.005 | 765.645 | 785.55 | 523.7 | -4.95 (-0.63%) | 1,609,581 |
| 22 May 2017 | INR | 792.105 | 806.145 | 780.555 | 790.5 | 527 | -0.945 (-0.12%) | 1,781,370 |
| 19 May 2017 | INR | 809.955 | 809.955 | 749.505 | 791.445 | 527.63 | -26.505 (-3.24%) | 8,373,460 |
