| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,082.65 | 1,116.45 | 1,081.85 | 1,111.6 | 1,111.6 | +24.15 (+2.22%) | 18,374 |
| 29 Jun 2017 | INR | 1,086.05 | 1,099.75 | 1,085 | 1,087.45 | 1,087.45 | +0.75 (+0.07%) | 11,715 |
| 28 Jun 2017 | INR | 1,100 | 1,100 | 1,072.8 | 1,086.7 | 1,086.7 | -6.75 (-0.62%) | 18,394 |
| 27 Jun 2017 | INR | 1,114 | 1,114 | 1,086.1 | 1,093.45 | 1,093.45 | -12.65 (-1.14%) | 24,790 |
| 23 Jun 2017 | INR | 1,115 | 1,120 | 1,100 | 1,106.1 | 1,106.1 | +5.3 (+0.48%) | 47,162 |
| 22 Jun 2017 | INR | 1,107.95 | 1,115 | 1,098 | 1,100.8 | 1,100.8 | -2.55 (-0.23%) | 61,877 |
| 21 Jun 2017 | INR | 1,080 | 1,113.25 | 1,075 | 1,103.35 | 1,103.35 | +21.8 (+2.02%) | 21,465 |
| 20 Jun 2017 | INR | 1,109.15 | 1,109.15 | 1,079.65 | 1,081.55 | 1,081.55 | -17.7 (-1.61%) | 773,368 |
| 19 Jun 2017 | INR | 1,114.9 | 1,114.9 | 1,092 | 1,099.25 | 1,099.25 | +3.8 (+0.35%) | 143,565 |
| 16 Jun 2017 | INR | 1,080.3 | 1,098.1 | 1,071 | 1,095.45 | 1,095.45 | +16.65 (+1.54%) | 42,530 |
| 15 Jun 2017 | INR | 1,072 | 1,080.8 | 1,071.25 | 1,078.8 | 1,078.8 | +6.45 (+0.60%) | 15,018 |
| 14 Jun 2017 | INR | 1,050.05 | 1,075 | 1,050.05 | 1,072.35 | 1,072.35 | -2.8 (-0.26%) | 10,827 |
| 13 Jun 2017 | INR | 1,079 | 1,083.65 | 1,067 | 1,075.15 | 1,075.15 | -4.75 (-0.44%) | 18,244 |
| 12 Jun 2017 | INR | 1,061.5 | 1,087.4 | 1,061.5 | 1,079.9 | 1,079.9 | +4.65 (+0.43%) | 53,862 |
| 9 Jun 2017 | INR | 1,070 | 1,080.6 | 1,068.05 | 1,075.25 | 1,075.25 | -1.05 (-0.10%) | 16,323 |
| 8 Jun 2017 | INR | 1,070 | 1,083.9 | 1,065 | 1,076.3 | 1,076.3 | +10.6 (+0.99%) | 31,890 |
| 7 Jun 2017 | INR | 1,030 | 1,069.75 | 1,030 | 1,065.7 | 1,065.7 | +39.25 (+3.82%) | 374,559 |
| 6 Jun 2017 | INR | 1,020.6 | 1,030 | 1,009.55 | 1,026.45 | 1,026.45 | +5.8 (+0.57%) | 12,929 |
| 5 Jun 2017 | INR | 1,029 | 1,035.6 | 1,018.35 | 1,020.65 | 1,020.65 | -5.35 (-0.52%) | 8,497 |
| 2 Jun 2017 | INR | 1,048.85 | 1,050 | 1,022.55 | 1,026 | 1,026 | -11.75 (-1.13%) | 44,255 |
| 1 Jun 2017 | INR | 1,014 | 1,049 | 1,014 | 1,037.75 | 1,037.75 | +25.3 (+2.50%) | 30,781 |
| 31 May 2017 | INR | 1,010 | 1,019 | 1,003 | 1,012.45 | 1,012.45 | +0.9 (+0.09%) | 12,123 |
| 30 May 2017 | INR | 1,016 | 1,029.6 | 1,009 | 1,011.55 | 1,011.55 | -6.4 (-0.63%) | 9,476 |
| 29 May 2017 | INR | 1,000 | 1,028.4 | 997.8 | 1,017.95 | 1,017.95 | +19.1 (+1.91%) | 25,386 |
| 26 May 2017 | INR | 985 | 1,005 | 982.75 | 998.85 | 998.85 | +16.2 (+1.65%) | 15,016 |
| 25 May 2017 | INR | 995 | 997.5 | 975.7 | 982.65 | 982.65 | -6.9 (-0.70%) | 20,602 |
| 24 May 2017 | INR | 990 | 1,009 | 983.65 | 989.55 | 989.55 | +3.6 (+0.37%) | 20,693 |
| 23 May 2017 | INR | 1,006 | 1,010 | 983.1 | 985.95 | 985.95 | -19.3 (-1.92%) | 25,900 |
| 22 May 2017 | INR | 1,024 | 1,024 | 1,002.15 | 1,005.25 | 1,005.25 | -9.3 (-0.92%) | 27,285 |
| 19 May 2017 | INR | 1,011 | 1,043.4 | 1,008.8 | 1,014.55 | 1,014.55 | +35.15 (+3.59%) | 93,387 |
