| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,861.95 | 1,861.95 | 1,850.2 | 1,856.1 | 1,856.1 | -6.9 (-0.37%) | 10 |
| 29 Jun 2017 | INR | 1,862 | 1,875 | 1,859.1 | 1,863 | 1,863 | -1.2 (-0.06%) | 493 |
| 28 Jun 2017 | INR | 1,884 | 1,889.5 | 1,861 | 1,864.2 | 1,864.2 | +5.15 (+0.28%) | 1,287 |
| 27 Jun 2017 | INR | 1,874 | 1,877.45 | 1,831.85 | 1,859.05 | 1,859.05 | -31.65 (-1.67%) | 1,028 |
| 23 Jun 2017 | INR | 1,915.25 | 1,928 | 1,882.6 | 1,890.7 | 1,890.7 | -36.9 (-1.91%) | 1,630 |
| 22 Jun 2017 | INR | 1,928 | 1,932 | 1,905.15 | 1,927.6 | 1,927.6 | +10.7 (+0.56%) | 156 |
| 21 Jun 2017 | INR | 1,923 | 1,923 | 1,912 | 1,916.9 | 1,916.9 | -10.25 (-0.53%) | 216 |
| 20 Jun 2017 | INR | 1,939 | 1,940 | 1,925 | 1,927.15 | 1,927.15 | -7.65 (-0.40%) | 124 |
| 19 Jun 2017 | INR | 1,925 | 1,937.4 | 1,921 | 1,934.8 | 1,934.8 | +11.8 (+0.61%) | 94 |
| 16 Jun 2017 | INR | 1,929 | 1,940 | 1,921 | 1,923 | 1,923 | +6.25 (+0.33%) | 614 |
| 15 Jun 2017 | INR | 1,898 | 1,929 | 1,895 | 1,916.75 | 1,916.75 | +8 (+0.42%) | 2,116 |
| 14 Jun 2017 | INR | 1,900 | 1,909 | 1,886 | 1,908.75 | 1,908.75 | +17.75 (+0.94%) | 209 |
| 13 Jun 2017 | INR | 1,895.25 | 1,909.95 | 1,884 | 1,891 | 1,891 | +9.35 (+0.50%) | 282 |
| 12 Jun 2017 | INR | 1,935 | 1,935 | 1,875.1 | 1,881.65 | 1,881.65 | -49.8 (-2.58%) | 803 |
| 9 Jun 2017 | INR | 1,926 | 1,935 | 1,905 | 1,931.45 | 1,931.45 | +8.25 (+0.43%) | 966 |
| 8 Jun 2017 | INR | 1,925.85 | 1,931 | 1,920.05 | 1,923.2 | 1,923.2 | -5.7 (-0.30%) | 215 |
| 7 Jun 2017 | INR | 1,930 | 1,930 | 1,922 | 1,928.9 | 1,928.9 | +30.05 (+1.58%) | 112 |
| 6 Jun 2017 | INR | 1,915 | 1,940 | 1,891 | 1,898.85 | 1,898.85 | -40.1 (-2.07%) | 1,717 |
| 5 Jun 2017 | INR | 1,907 | 1,945 | 1,907 | 1,938.95 | 1,938.95 | +31.9 (+1.67%) | 609 |
| 2 Jun 2017 | INR | 1,906 | 1,915.15 | 1,902.05 | 1,907.05 | 1,907.05 | -19.75 (-1.03%) | 476 |
| 1 Jun 2017 | INR | 1,935 | 1,938.15 | 1,920.15 | 1,926.8 | 1,926.8 | -4 (-0.21%) | 68 |
| 31 May 2017 | INR | 1,936.5 | 1,940 | 1,921 | 1,930.8 | 1,930.8 | -12 (-0.62%) | 210 |
| 30 May 2017 | INR | 1,914 | 1,948.95 | 1,914 | 1,942.8 | 1,942.8 | +28.45 (+1.49%) | 322 |
| 29 May 2017 | INR | 1,865.05 | 1,938.1 | 1,865.05 | 1,914.35 | 1,914.35 | -30.5 (-1.57%) | 111 |
| 26 May 2017 | INR | 1,905.25 | 1,960 | 1,905.25 | 1,944.85 | 1,944.85 | +0.7 (+0.04%) | 578 |
| 25 May 2017 | INR | 1,998.95 | 1,998.95 | 1,927 | 1,944.15 | 1,944.15 | +16.15 (+0.84%) | 241 |
| 24 May 2017 | INR | 1,962.45 | 1,962.45 | 1,926.95 | 1,928 | 1,928 | -31.35 (-1.60%) | 404 |
| 23 May 2017 | INR | 1,996 | 2,000 | 1,950 | 1,959.35 | 1,959.35 | -36.65 (-1.84%) | 376 |
| 22 May 2017 | INR | 2,009.05 | 2,012 | 1,996 | 1,996 | 1,996 | -22 (-1.09%) | 51 |
| 19 May 2017 | INR | 2,059 | 2,060.65 | 2,005 | 2,018 | 2,018 | -39.65 (-1.93%) | 248 |
