| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,103 | 1,120 | 1,084.6 | 1,104.15 | 1,104.15 | +0.45 (+0.04%) | 46,606 |
| 29 Jun 2017 | INR | 1,113.55 | 1,126 | 1,101 | 1,103.7 | 1,103.7 | -5.45 (-0.49%) | 39,986 |
| 28 Jun 2017 | INR | 1,134 | 1,134 | 1,098.95 | 1,109.15 | 1,109.15 | -24.85 (-2.19%) | 70,938 |
| 27 Jun 2017 | INR | 1,153.95 | 1,167.05 | 1,130.6 | 1,134 | 1,134 | -19.95 (-1.73%) | 53,211 |
| 23 Jun 2017 | INR | 1,163.7 | 1,166.3 | 1,145.95 | 1,153.95 | 1,153.95 | -9.75 (-0.84%) | 51,274 |
| 22 Jun 2017 | INR | 1,158.75 | 1,169.95 | 1,158.75 | 1,163.7 | 1,163.7 | +8.2 (+0.71%) | 51,040 |
| 21 Jun 2017 | INR | 1,150.8 | 1,160.8 | 1,149.7 | 1,155.5 | 1,155.5 | +4.7 (+0.41%) | 33,250 |
| 20 Jun 2017 | INR | 1,158 | 1,158 | 1,146 | 1,150.8 | 1,150.8 | -2.85 (-0.25%) | 48,926 |
| 19 Jun 2017 | INR | 1,145.5 | 1,157.95 | 1,139.45 | 1,153.65 | 1,153.65 | +8.85 (+0.77%) | 36,048 |
| 16 Jun 2017 | INR | 1,143 | 1,148.6 | 1,129.8 | 1,144.8 | 1,144.8 | +3.6 (+0.32%) | 73,506 |
| 15 Jun 2017 | INR | 1,152 | 1,152.1 | 1,134.7 | 1,141.2 | 1,141.2 | -7.3 (-0.64%) | 54,698 |
| 14 Jun 2017 | INR | 1,150 | 1,154 | 1,126.25 | 1,148.5 | 1,148.5 | -1.9 (-0.17%) | 104,477 |
| 13 Jun 2017 | INR | 1,151.3 | 1,153.9 | 1,143.6 | 1,150.4 | 1,150.4 | 0.0 (0.0%) | 61,267 |
| 12 Jun 2017 | INR | 1,153.05 | 1,158.3 | 1,143.7 | 1,150.4 | 1,150.4 | -3.9 (-0.34%) | 49,993 |
| 9 Jun 2017 | INR | 1,144.05 | 1,156 | 1,133 | 1,154.3 | 1,154.3 | +10.7 (+0.94%) | 44,756 |
| 8 Jun 2017 | INR | 1,172 | 1,179 | 1,141.55 | 1,143.6 | 1,143.6 | -18.7 (-1.61%) | 282,891 |
| 7 Jun 2017 | INR | 1,154.6 | 1,167 | 1,146.25 | 1,162.3 | 1,162.3 | +7.7 (+0.67%) | 38,858 |
| 6 Jun 2017 | INR | 1,163 | 1,166.3 | 1,141.45 | 1,154.6 | 1,154.6 | -7.45 (-0.64%) | 428,977 |
| 5 Jun 2017 | INR | 1,164.3 | 1,175.15 | 1,158.1 | 1,162.05 | 1,162.05 | -0.8 (-0.07%) | 28,921 |
| 2 Jun 2017 | INR | 1,160 | 1,174 | 1,160 | 1,162.85 | 1,162.85 | +3.9 (+0.34%) | 37,047 |
| 1 Jun 2017 | INR | 1,160 | 1,162 | 1,134 | 1,158.95 | 1,158.95 | +6.35 (+0.55%) | 66,831 |
| 31 May 2017 | INR | 1,156 | 1,164 | 1,144 | 1,152.6 | 1,152.6 | -5.9 (-0.51%) | 65,775 |
| 30 May 2017 | INR | 1,145.8 | 1,165 | 1,145.8 | 1,158.5 | 1,158.5 | +13.35 (+1.17%) | 64,869 |
| 29 May 2017 | INR | 1,131.9 | 1,149.7 | 1,130.05 | 1,145.15 | 1,145.15 | +13.25 (+1.17%) | 64,596 |
| 26 May 2017 | INR | 1,122 | 1,149.9 | 1,122 | 1,131.9 | 1,131.9 | +19.55 (+1.76%) | 53,633 |
| 25 May 2017 | INR | 1,100 | 1,120 | 1,090.3 | 1,112.35 | 1,112.35 | +19.35 (+1.77%) | 42,560 |
| 24 May 2017 | INR | 1,099.45 | 1,104.45 | 1,081.45 | 1,093 | 1,093 | -6.45 (-0.59%) | 61,158 |
| 23 May 2017 | INR | 1,115.15 | 1,126 | 1,091.5 | 1,099.45 | 1,099.45 | -15.7 (-1.41%) | 45,746 |
| 22 May 2017 | INR | 1,140 | 1,140 | 1,105 | 1,115.15 | 1,115.15 | -7.05 (-0.63%) | 48,935 |
| 19 May 2017 | INR | 1,148 | 1,150 | 1,101 | 1,122.2 | 1,122.2 | -27.95 (-2.43%) | 248,206 |
