| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,599 | 1,601 | 1,578 | 1,585.05 | 1,585.05 | -11.35 (-0.71%) | 30,944 |
| 29 Jun 2017 | INR | 1,608.8 | 1,627.9 | 1,592.05 | 1,596.4 | 1,596.4 | +5.85 (+0.37%) | 74,669 |
| 28 Jun 2017 | INR | 1,598 | 1,612 | 1,580.15 | 1,590.55 | 1,590.55 | +1.95 (+0.12%) | 78,627 |
| 27 Jun 2017 | INR | 1,624.8 | 1,625.4 | 1,572.8 | 1,588.6 | 1,588.6 | -17.65 (-1.10%) | 57,103 |
| 23 Jun 2017 | INR | 1,636 | 1,652.5 | 1,574 | 1,606.25 | 1,606.25 | -24.45 (-1.50%) | 116,613 |
| 22 Jun 2017 | INR | 1,626 | 1,662.45 | 1,618.1 | 1,630.7 | 1,630.7 | +13.15 (+0.81%) | 151,111 |
| 21 Jun 2017 | INR | 1,616.1 | 1,635.4 | 1,605.9 | 1,617.55 | 1,617.55 | -0.65 (-0.04%) | 91,648 |
| 20 Jun 2017 | INR | 1,631 | 1,657 | 1,609.5 | 1,618.2 | 1,618.2 | +0.9 (+0.06%) | 206,341 |
| 19 Jun 2017 | INR | 1,556.6 | 1,629 | 1,553 | 1,617.3 | 1,617.3 | +72.3 (+4.68%) | 290,080 |
| 16 Jun 2017 | INR | 1,546.5 | 1,565 | 1,538 | 1,545 | 1,545 | +2.6 (+0.17%) | 38,883 |
| 15 Jun 2017 | INR | 1,558 | 1,566.9 | 1,533.1 | 1,542.4 | 1,542.4 | -5.15 (-0.33%) | 52,022 |
| 14 Jun 2017 | INR | 1,542 | 1,575 | 1,535.75 | 1,547.55 | 1,547.55 | +11.6 (+0.76%) | 89,182 |
| 13 Jun 2017 | INR | 1,535.1 | 1,562.85 | 1,530.1 | 1,535.95 | 1,535.95 | -7.5 (-0.49%) | 55,912 |
| 12 Jun 2017 | INR | 1,541.75 | 1,564.6 | 1,520.25 | 1,543.45 | 1,543.45 | +1.7 (+0.11%) | 94,830 |
| 9 Jun 2017 | INR | 1,525 | 1,561.55 | 1,507.4 | 1,541.75 | 1,541.75 | +18.6 (+1.22%) | 153,831 |
| 8 Jun 2017 | INR | 1,547.05 | 1,547.05 | 1,510.2 | 1,523.15 | 1,523.15 | -21.4 (-1.39%) | 67,288 |
| 7 Jun 2017 | INR | 1,545.1 | 1,562.2 | 1,481 | 1,544.55 | 1,544.55 | +4.05 (+0.26%) | 193,740 |
| 6 Jun 2017 | INR | 1,508 | 1,598 | 1,496.55 | 1,540.5 | 1,540.5 | +48.8 (+3.27%) | 453,995 |
| 5 Jun 2017 | INR | 1,357.05 | 1,516 | 1,353.3 | 1,491.7 | 1,491.7 | +133.3 (+9.81%) | 357,410 |
| 2 Jun 2017 | INR | 1,375 | 1,384.85 | 1,353.75 | 1,358.4 | 1,358.4 | -12.85 (-0.94%) | 23,353 |
| 1 Jun 2017 | INR | 1,325 | 1,386 | 1,325 | 1,371.25 | 1,371.25 | +36.65 (+2.75%) | 66,335 |
| 31 May 2017 | INR | 1,324 | 1,340.4 | 1,313.5 | 1,334.6 | 1,334.6 | +23.6 (+1.80%) | 28,160 |
| 30 May 2017 | INR | 1,330.1 | 1,333 | 1,293 | 1,311 | 1,311 | -22.6 (-1.69%) | 43,390 |
| 29 May 2017 | INR | 1,354.5 | 1,367.8 | 1,326 | 1,333.6 | 1,333.6 | -25.7 (-1.89%) | 33,514 |
| 26 May 2017 | INR | 1,337.5 | 1,369.45 | 1,337.5 | 1,359.3 | 1,359.3 | +29.6 (+2.23%) | 47,487 |
| 25 May 2017 | INR | 1,329 | 1,347.5 | 1,311.5 | 1,329.7 | 1,329.7 | +2.6 (+0.20%) | 66,132 |
| 24 May 2017 | INR | 1,451.8 | 1,451.8 | 1,287.5 | 1,327.1 | 1,327.1 | -124.55 (-8.58%) | 137,507 |
| 23 May 2017 | INR | 1,524.25 | 1,525.5 | 1,440 | 1,451.65 | 1,451.65 | -75 (-4.91%) | 44,542 |
| 22 May 2017 | INR | 1,560.75 | 1,565 | 1,522.95 | 1,526.65 | 1,526.65 | -22.55 (-1.46%) | 19,146 |
| 19 May 2017 | INR | 1,555 | 1,580 | 1,540.05 | 1,549.2 | 1,549.2 | -3.85 (-0.25%) | 26,087 |
