| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,816.45 | 1,844.95 | 1,816.45 | 1,826.3 | 1,826.3 | +0.45 (+0.02%) | 199 |
| 29 Jun 2017 | INR | 1,850 | 1,922 | 1,813 | 1,825.85 | 1,825.85 | -13.4 (-0.73%) | 492 |
| 28 Jun 2017 | INR | 1,805 | 1,860 | 1,800 | 1,839.25 | 1,839.25 | +27.65 (+1.53%) | 1,162 |
| 27 Jun 2017 | INR | 1,837.95 | 1,846.8 | 1,809 | 1,811.6 | 1,811.6 | -8.35 (-0.46%) | 566 |
| 23 Jun 2017 | INR | 1,825.6 | 1,830 | 1,812.7 | 1,819.95 | 1,819.95 | -6.95 (-0.38%) | 178 |
| 22 Jun 2017 | INR | 1,854 | 1,854.05 | 1,820 | 1,826.9 | 1,826.9 | -8.2 (-0.45%) | 577 |
| 21 Jun 2017 | INR | 1,886.7 | 1,895 | 1,828 | 1,835.1 | 1,835.1 | -45.25 (-2.41%) | 597 |
| 20 Jun 2017 | INR | 1,901.95 | 1,905.4 | 1,860 | 1,880.35 | 1,880.35 | -18.55 (-0.98%) | 1,021 |
| 19 Jun 2017 | INR | 1,973.95 | 1,973.95 | 1,890 | 1,898.9 | 1,898.9 | -13.1 (-0.69%) | 813 |
| 16 Jun 2017 | INR | 1,925 | 1,958.6 | 1,910 | 1,912 | 1,912 | -2.65 (-0.14%) | 1,416 |
| 15 Jun 2017 | INR | 1,911.65 | 1,930 | 1,888 | 1,914.65 | 1,914.65 | +22.25 (+1.18%) | 1,013 |
| 14 Jun 2017 | INR | 1,862.4 | 1,900 | 1,862 | 1,892.4 | 1,892.4 | +18 (+0.96%) | 817 |
| 13 Jun 2017 | INR | 1,858 | 1,895.85 | 1,843 | 1,874.4 | 1,874.4 | +19.05 (+1.03%) | 3,801 |
| 12 Jun 2017 | INR | 1,821.1 | 1,900 | 1,821.1 | 1,855.35 | 1,855.35 | +55.5 (+3.08%) | 3,573 |
| 9 Jun 2017 | INR | 1,778 | 1,802 | 1,778 | 1,799.85 | 1,799.85 | +6.9 (+0.38%) | 262 |
| 8 Jun 2017 | INR | 1,799.85 | 1,809 | 1,772.5 | 1,792.95 | 1,792.95 | +0.8 (+0.04%) | 603 |
| 7 Jun 2017 | INR | 1,789.95 | 1,815.2 | 1,772.5 | 1,792.15 | 1,792.15 | +19.85 (+1.12%) | 166 |
| 6 Jun 2017 | INR | 1,776.2 | 1,799.8 | 1,762 | 1,772.3 | 1,772.3 | -24.6 (-1.37%) | 453 |
| 5 Jun 2017 | INR | 1,765 | 1,804.95 | 1,765 | 1,796.9 | 1,796.9 | +22.2 (+1.25%) | 417 |
| 2 Jun 2017 | INR | 1,790 | 1,806.3 | 1,770 | 1,774.7 | 1,774.7 | -31.6 (-1.75%) | 1,299 |
| 1 Jun 2017 | INR | 1,740.1 | 1,814 | 1,740.1 | 1,806.3 | 1,806.3 | +16.75 (+0.94%) | 195 |
| 31 May 2017 | INR | 1,807.7 | 1,808.95 | 1,782 | 1,789.55 | 1,789.55 | +3.55 (+0.20%) | 170 |
| 30 May 2017 | INR | 1,792.75 | 1,804 | 1,783.25 | 1,786 | 1,786 | -24.5 (-1.35%) | 165 |
| 29 May 2017 | INR | 1,790 | 1,819.8 | 1,790 | 1,810.5 | 1,810.5 | +3.2 (+0.18%) | 227 |
| 26 May 2017 | INR | 1,816.3 | 1,859 | 1,802.3 | 1,807.3 | 1,807.3 | +0.65 (+0.04%) | 494 |
| 25 May 2017 | INR | 1,768.75 | 1,848 | 1,767.55 | 1,806.65 | 1,806.65 | +32.1 (+1.81%) | 921 |
| 24 May 2017 | INR | 1,777.1 | 1,798.95 | 1,760.15 | 1,774.55 | 1,774.55 | -9.25 (-0.52%) | 189 |
| 23 May 2017 | INR | 1,848.3 | 1,853 | 1,761 | 1,783.8 | 1,783.8 | -68.5 (-3.70%) | 1,355 |
| 22 May 2017 | INR | 1,821 | 1,921 | 1,821 | 1,852.3 | 1,852.3 | -25.45 (-1.36%) | 1,223 |
| 19 May 2017 | INR | 1,925 | 1,942.15 | 1,860 | 1,877.75 | 1,877.75 | -44.35 (-2.31%) | 2,973 |
