| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 16,621.55 | 17,130.75 | 16,621.55 | 16,944 | 16,944 | +305.6 (+1.84%) | 203 |
| 29 Jun 2017 | INR | 16,597 | 16,790.85 | 16,583.05 | 16,638.4 | 16,638.4 | +55.9 (+0.34%) | 240 |
| 28 Jun 2017 | INR | 16,660 | 16,802.05 | 16,500.05 | 16,582.5 | 16,582.5 | -101.8 (-0.61%) | 160 |
| 27 Jun 2017 | INR | 17,299 | 17,299 | 16,530 | 16,684.3 | 16,684.3 | -237.3 (-1.40%) | 324 |
| 23 Jun 2017 | INR | 17,358.2 | 17,358.2 | 16,718.3 | 16,921.6 | 16,921.6 | -414.1 (-2.39%) | 645 |
| 22 Jun 2017 | INR | 17,519.4 | 17,534.2 | 17,250 | 17,335.7 | 17,335.7 | -51.8 (-0.30%) | 252 |
| 21 Jun 2017 | INR | 17,637.05 | 17,637.05 | 17,199.25 | 17,387.5 | 17,387.5 | -188.9 (-1.07%) | 408 |
| 20 Jun 2017 | INR | 17,743 | 17,776.15 | 17,502.4 | 17,576.4 | 17,576.4 | -113.25 (-0.64%) | 1,084 |
| 19 Jun 2017 | INR | 17,807.15 | 17,880 | 17,610.4 | 17,689.65 | 17,689.65 | -83.75 (-0.47%) | 212 |
| 16 Jun 2017 | INR | 18,114.5 | 18,114.5 | 17,750 | 17,773.4 | 17,773.4 | -148.05 (-0.83%) | 399 |
| 15 Jun 2017 | INR | 17,919.5 | 18,180 | 17,800 | 17,921.45 | 17,921.45 | +38.95 (+0.22%) | 215 |
| 14 Jun 2017 | INR | 18,113.25 | 18,113.25 | 17,800 | 17,882.5 | 17,882.5 | -207.05 (-1.14%) | 901 |
| 13 Jun 2017 | INR | 18,190.7 | 18,250 | 18,002 | 18,089.55 | 18,089.55 | -74.4 (-0.41%) | 160 |
| 12 Jun 2017 | INR | 18,022.8 | 18,198.95 | 18,022.5 | 18,163.95 | 18,163.95 | +25.7 (+0.14%) | 628 |
| 9 Jun 2017 | INR | 18,085.4 | 18,182.85 | 17,941.8 | 18,138.25 | 18,138.25 | +148.05 (+0.82%) | 427 |
| 8 Jun 2017 | INR | 18,181.35 | 18,260 | 17,956 | 17,990.2 | 17,990.2 | -141.15 (-0.78%) | 432 |
| 7 Jun 2017 | INR | 18,233.95 | 18,281.45 | 17,888.5 | 18,131.35 | 18,131.35 | +0.6 (+0.0%) | 347 |
| 6 Jun 2017 | INR | 18,625 | 18,649 | 18,047.25 | 18,130.75 | 18,130.75 | -466.55 (-2.51%) | 611 |
| 5 Jun 2017 | INR | 17,805.05 | 18,740 | 17,805 | 18,597.3 | 18,597.3 | +615.25 (+3.42%) | 568 |
| 2 Jun 2017 | INR | 17,680 | 18,053.3 | 17,680 | 17,982.05 | 17,982.05 | +296.4 (+1.68%) | 1,409 |
| 1 Jun 2017 | INR | 17,868.05 | 18,104.2 | 17,650 | 17,685.65 | 17,685.65 | -315.25 (-1.75%) | 383 |
| 31 May 2017 | INR | 17,802.65 | 18,210.85 | 17,700 | 18,000.9 | 18,000.9 | +59.8 (+0.33%) | 417 |
| 30 May 2017 | INR | 17,620.6 | 18,079 | 17,620.6 | 17,941.1 | 17,941.1 | +206.9 (+1.17%) | 1,120 |
| 29 May 2017 | INR | 17,675 | 17,899 | 17,466.05 | 17,734.2 | 17,734.2 | +64.1 (+0.36%) | 340 |
| 26 May 2017 | INR | 17,521.55 | 17,950.05 | 17,521.55 | 17,670.1 | 17,670.1 | +61.8 (+0.35%) | 466 |
| 25 May 2017 | INR | 17,250 | 17,702.55 | 17,149.45 | 17,608.3 | 17,608.3 | +182.7 (+1.05%) | 658 |
| 24 May 2017 | INR | 17,759.65 | 17,759.65 | 17,020.05 | 17,425.6 | 17,425.6 | -446.4 (-2.50%) | 15,096 |
| 23 May 2017 | INR | 18,270 | 18,270 | 17,750 | 17,872 | 17,872 | -398.3 (-2.18%) | 1,515 |
| 22 May 2017 | INR | 18,749.95 | 18,918 | 17,800 | 18,270.3 | 18,270.3 | -404.6 (-2.17%) | 883 |
| 19 May 2017 | INR | 18,796.55 | 18,950.85 | 18,610.7 | 18,674.9 | 18,674.9 | -145.7 (-0.77%) | 522 |
