| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 927.35 | 937.9 | 927 | 935.65 | 935.65 | +6.15 (+0.66%) | 79,652 |
| 29 Jun 2017 | INR | 927 | 947.3 | 925.3 | 929.5 | 929.5 | +5.1 (+0.55%) | 184,966 |
| 28 Jun 2017 | INR | 930.3 | 932.55 | 921.2 | 924.4 | 924.4 | -1.95 (-0.21%) | 429,702 |
| 27 Jun 2017 | INR | 944.05 | 946.95 | 924 | 926.35 | 926.35 | -17 (-1.80%) | 168,701 |
| 23 Jun 2017 | INR | 940 | 948.8 | 938.55 | 943.35 | 943.35 | +3.05 (+0.32%) | 99,496 |
| 22 Jun 2017 | INR | 945 | 968.3 | 935.85 | 940.3 | 940.3 | -3.65 (-0.39%) | 276,952 |
| 21 Jun 2017 | INR | 943.5 | 949 | 936.5 | 943.95 | 943.95 | +0.15 (+0.02%) | 92,550 |
| 20 Jun 2017 | INR | 935 | 947 | 934.15 | 943.8 | 943.8 | +14.35 (+1.54%) | 148,289 |
| 19 Jun 2017 | INR | 938.6 | 940.45 | 928 | 929.45 | 929.45 | -11.05 (-1.17%) | 127,026 |
| 16 Jun 2017 | INR | 951.9 | 952.9 | 936 | 940.5 | 940.5 | -11.8 (-1.24%) | 163,456 |
| 15 Jun 2017 | INR | 955 | 967 | 950 | 952.3 | 952.3 | -6.35 (-0.66%) | 200,610 |
| 14 Jun 2017 | INR | 957 | 961.95 | 951.5 | 958.65 | 958.65 | +0.45 (+0.05%) | 175,692 |
| 13 Jun 2017 | INR | 959.7 | 963 | 952.35 | 958.2 | 958.2 | -5.6 (-0.58%) | 101,873 |
| 12 Jun 2017 | INR | 943 | 966.7 | 940 | 963.8 | 963.8 | +15.15 (+1.60%) | 217,456 |
| 9 Jun 2017 | INR | 940 | 952 | 923.05 | 948.65 | 948.65 | -7.65 (-0.80%) | 1,029,192 |
| 8 Jun 2017 | INR | 961.1 | 964.7 | 949 | 956.3 | 956.3 | -5.2 (-0.54%) | 609,366 |
| 7 Jun 2017 | INR | 982.05 | 988.7 | 945.5 | 961.5 | 961.5 | -17.95 (-1.83%) | 458,343 |
| 6 Jun 2017 | INR | 965 | 986.85 | 965 | 979.45 | 979.45 | +19.25 (+2.00%) | 667,899 |
| 5 Jun 2017 | INR | 969 | 969.75 | 958.25 | 960.2 | 960.2 | -9.25 (-0.95%) | 220,316 |
| 2 Jun 2017 | INR | 970.95 | 975.1 | 965 | 969.45 | 969.45 | -1.5 (-0.15%) | 306,705 |
| 1 Jun 2017 | INR | 969 | 979.55 | 959.35 | 970.95 | 970.95 | -6 (-0.61%) | 103,112 |
| 31 May 2017 | INR | 991.15 | 992.15 | 975.1 | 976.95 | 976.95 | -19.5 (-1.96%) | 103,115 |
| 30 May 2017 | INR | 985.3 | 1,000 | 979.85 | 996.45 | 996.45 | +11.15 (+1.13%) | 91,547 |
| 29 May 2017 | INR | 992.7 | 996.85 | 976 | 985.3 | 985.3 | -10.9 (-1.09%) | 352,552 |
| 26 May 2017 | INR | 980 | 1,000 | 980 | 996.2 | 996.2 | +14.3 (+1.46%) | 184,059 |
| 25 May 2017 | INR | 959.9 | 984.9 | 959.9 | 981.9 | 981.9 | +28.35 (+2.97%) | 207,884 |
| 24 May 2017 | INR | 957.15 | 965.3 | 950.4 | 953.55 | 953.55 | -3.85 (-0.40%) | 142,072 |
| 23 May 2017 | INR | 963 | 966.75 | 953.85 | 957.4 | 957.4 | -2.35 (-0.24%) | 713,110 |
| 22 May 2017 | INR | 957.8 | 966.5 | 956.55 | 959.75 | 959.75 | +1.85 (+0.19%) | 242,173 |
| 19 May 2017 | INR | 956 | 962.75 | 947.8 | 957.9 | 957.9 | -3.8 (-0.40%) | 123,082 |
