| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 2,484.8 | 2,530 | 2,459 | 2,498.6 | 2,498.6 | +21.45 (+0.87%) | 509 |
| 29 Jun 2017 | INR | 2,446.65 | 2,494 | 2,438 | 2,477.15 | 2,477.15 | +24.8 (+1.01%) | 1,163 |
| 28 Jun 2017 | INR | 2,435.3 | 2,469 | 2,432.2 | 2,452.35 | 2,452.35 | -13.3 (-0.54%) | 2,357 |
| 27 Jun 2017 | INR | 2,485 | 2,485 | 2,440 | 2,465.65 | 2,465.65 | +0.9 (+0.04%) | 1,257 |
| 23 Jun 2017 | INR | 2,469.1 | 2,477 | 2,437 | 2,464.75 | 2,464.75 | -0.1 (0.0%) | 2,468 |
| 22 Jun 2017 | INR | 2,456 | 2,480 | 2,454 | 2,464.85 | 2,464.85 | +6.95 (+0.28%) | 1,175 |
| 21 Jun 2017 | INR | 2,455.65 | 2,483 | 2,445 | 2,457.9 | 2,457.9 | -4.55 (-0.18%) | 330 |
| 20 Jun 2017 | INR | 2,437 | 2,475 | 2,430 | 2,462.45 | 2,462.45 | +25.15 (+1.03%) | 978 |
| 19 Jun 2017 | INR | 2,455 | 2,455 | 2,410.15 | 2,437.3 | 2,437.3 | -25.25 (-1.03%) | 62,331 |
| 16 Jun 2017 | INR | 2,440.1 | 2,486.3 | 2,330.5 | 2,462.55 | 2,462.55 | +7.6 (+0.31%) | 2,596 |
| 15 Jun 2017 | INR | 2,459.85 | 2,459.85 | 2,435.65 | 2,454.95 | 2,454.95 | -2.7 (-0.11%) | 645 |
| 14 Jun 2017 | INR | 2,470 | 2,470 | 2,445 | 2,457.65 | 2,457.65 | +1.7 (+0.07%) | 383 |
| 13 Jun 2017 | INR | 2,470 | 2,477 | 2,450.5 | 2,455.95 | 2,455.95 | -9.5 (-0.39%) | 611 |
| 12 Jun 2017 | INR | 2,470 | 2,475 | 2,451.2 | 2,465.45 | 2,465.45 | +2.8 (+0.11%) | 1,240 |
| 9 Jun 2017 | INR | 2,472 | 2,473.2 | 2,440 | 2,462.65 | 2,462.65 | -6.7 (-0.27%) | 764 |
| 8 Jun 2017 | INR | 2,460 | 2,480.5 | 2,422.65 | 2,469.35 | 2,469.35 | +21.05 (+0.86%) | 1,018 |
| 7 Jun 2017 | INR | 2,452 | 2,467.95 | 2,411.65 | 2,448.3 | 2,448.3 | -1.65 (-0.07%) | 1,271 |
| 6 Jun 2017 | INR | 2,484.95 | 2,484.95 | 2,405.5 | 2,449.95 | 2,449.95 | -19.35 (-0.78%) | 1,424 |
| 5 Jun 2017 | INR | 2,469 | 2,481 | 2,459 | 2,469.3 | 2,469.3 | +9.6 (+0.39%) | 929 |
| 2 Jun 2017 | INR | 2,500 | 2,500 | 2,450 | 2,459.7 | 2,459.7 | -0.5 (-0.02%) | 447 |
| 1 Jun 2017 | INR | 2,448 | 2,485.3 | 2,427.1 | 2,460.2 | 2,460.2 | +33.1 (+1.36%) | 1,662 |
| 31 May 2017 | INR | 2,388.7 | 2,449.95 | 2,376 | 2,427.1 | 2,427.1 | +50.4 (+2.12%) | 2,142 |
| 30 May 2017 | INR | 2,329 | 2,410 | 2,309.05 | 2,376.7 | 2,376.7 | +46.5 (+2.00%) | 1,563 |
| 29 May 2017 | INR | 2,366 | 2,368.5 | 2,310 | 2,330.2 | 2,330.2 | -36.7 (-1.55%) | 1,554 |
| 26 May 2017 | INR | 2,368.8 | 2,383 | 2,352.9 | 2,366.9 | 2,366.9 | -1.9 (-0.08%) | 1,441 |
| 25 May 2017 | INR | 2,404 | 2,415 | 2,360 | 2,368.8 | 2,368.8 | -30.8 (-1.28%) | 2,313 |
| 24 May 2017 | INR | 2,420 | 2,420 | 2,375 | 2,399.6 | 2,399.6 | -19.15 (-0.79%) | 2,007 |
| 23 May 2017 | INR | 2,428.05 | 2,432.7 | 2,395 | 2,418.75 | 2,418.75 | -9.3 (-0.38%) | 6,858 |
| 22 May 2017 | INR | 2,446.05 | 2,455.55 | 2,424 | 2,428.05 | 2,428.05 | -14.2 (-0.58%) | 804 |
| 19 May 2017 | INR | 2,424 | 2,476.95 | 2,406.05 | 2,442.25 | 2,442.25 | +37.95 (+1.58%) | 1,475 |
