| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 930 | 942.16 | 915.5 | 920.54 | 460.27 | -12.16 (-1.30%) | 82,910 |
| 29 Jun 2017 | INR | 920 | 947.76 | 918.6 | 932.7 | 466.35 | +10.04 (+1.09%) | 51,888 |
| 28 Jun 2017 | INR | 902.1 | 933.54 | 902.1 | 922.66 | 461.33 | +7.36 (+0.80%) | 132,048 |
| 27 Jun 2017 | INR | 949 | 957.54 | 910 | 915.3 | 457.65 | -32.8 (-3.46%) | 31,998 |
| 23 Jun 2017 | INR | 959.04 | 982.9 | 941 | 948.1 | 474.05 | -7.5 (-0.78%) | 208,358 |
| 22 Jun 2017 | INR | 964.8 | 980.3 | 922 | 955.6 | 477.8 | -3.3 (-0.34%) | 50,762 |
| 21 Jun 2017 | INR | 1,005 | 1,006 | 952.84 | 958.9 | 479.45 | -39 (-3.91%) | 69,760 |
| 20 Jun 2017 | INR | 961 | 1,007.3 | 957.5 | 997.9 | 498.95 | +34.24 (+3.55%) | 61,214 |
| 19 Jun 2017 | INR | 948 | 971 | 936.96 | 963.66 | 481.83 | +16.06 (+1.69%) | 42,002 |
| 16 Jun 2017 | INR | 927 | 950.26 | 919.04 | 947.6 | 473.8 | +23.94 (+2.59%) | 30,678 |
| 15 Jun 2017 | INR | 932.76 | 932.76 | 920 | 923.66 | 461.83 | -2.74 (-0.30%) | 17,392 |
| 14 Jun 2017 | INR | 943.96 | 947.9 | 920.1 | 926.4 | 463.2 | -18.94 (-2.00%) | 41,068 |
| 13 Jun 2017 | INR | 950 | 959.8 | 940 | 945.34 | 472.67 | -5.5 (-0.58%) | 19,312 |
| 12 Jun 2017 | INR | 921 | 959.96 | 910 | 950.84 | 475.42 | +35.8 (+3.91%) | 66,042 |
| 9 Jun 2017 | INR | 913 | 920 | 901 | 915.04 | 457.52 | +1.5 (+0.16%) | 10,470 |
| 8 Jun 2017 | INR | 906 | 915 | 900.16 | 913.54 | 456.77 | +7.84 (+0.87%) | 14,446 |
| 7 Jun 2017 | INR | 909.96 | 910 | 899 | 905.7 | 452.85 | +2.36 (+0.26%) | 11,216 |
| 6 Jun 2017 | INR | 915 | 915 | 900.04 | 903.34 | 451.67 | +2.08 (+0.23%) | 12,948 |
| 5 Jun 2017 | INR | 895 | 909.54 | 895 | 901.26 | 450.63 | +6.42 (+0.72%) | 14,466 |
| 2 Jun 2017 | INR | 916.7 | 921 | 886 | 894.84 | 447.42 | -11.16 (-1.23%) | 30,856 |
| 1 Jun 2017 | INR | 926 | 928 | 900.04 | 906 | 453 | -22.26 (-2.40%) | 32,060 |
| 31 May 2017 | INR | 878.04 | 936 | 872.96 | 928.26 | 464.13 | +42.5 (+4.80%) | 165,044 |
| 30 May 2017 | INR | 889 | 890 | 867.96 | 885.76 | 442.88 | -1.54 (-0.17%) | 294,490 |
| 29 May 2017 | INR | 860 | 890 | 860 | 887.3 | 443.65 | +27.4 (+3.19%) | 97,416 |
| 26 May 2017 | INR | 834.84 | 865 | 828.8 | 859.9 | 429.95 | +34.86 (+4.23%) | 38,724 |
| 25 May 2017 | INR | 834 | 834 | 814.2 | 825.04 | 412.52 | +0.34 (+0.04%) | 86,254 |
| 24 May 2017 | INR | 843.76 | 849.96 | 814.2 | 824.7 | 412.35 | -15.06 (-1.79%) | 80,538 |
| 23 May 2017 | INR | 847 | 849.8 | 820.04 | 839.76 | 419.88 | +5.46 (+0.65%) | 89,120 |
| 22 May 2017 | INR | 855 | 855 | 827 | 834.3 | 417.15 | -4.1 (-0.49%) | 45,354 |
| 19 May 2017 | INR | 846.16 | 848.9 | 831.16 | 838.4 | 419.2 | -7.64 (-0.90%) | 27,992 |
