| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 9,150 | 9,175 | 9,010 | 9,085.1 | 908.51 | -59.55 (-0.65%) | 967 |
| 29 Jun 2017 | INR | 9,060 | 9,292 | 9,050 | 9,144.65 | 914.465 | +147 (+1.63%) | 2,044 |
| 28 Jun 2017 | INR | 8,883.8 | 9,049.95 | 8,802 | 8,997.65 | 899.765 | +113.85 (+1.28%) | 1,045 |
| 27 Jun 2017 | INR | 8,950 | 8,990 | 8,800 | 8,883.8 | 888.38 | -72.2 (-0.81%) | 2,344 |
| 23 Jun 2017 | INR | 9,085 | 9,150 | 8,820 | 8,956 | 895.6 | -129 (-1.42%) | 2,934 |
| 22 Jun 2017 | INR | 8,818 | 9,220 | 8,711 | 9,085 | 908.5 | +202.4 (+2.28%) | 2,653 |
| 21 Jun 2017 | INR | 8,987 | 8,987 | 8,700 | 8,882.6 | 888.26 | -104.75 (-1.17%) | 928 |
| 20 Jun 2017 | INR | 9,150 | 9,150 | 8,955.05 | 8,987.35 | 898.735 | -92.6 (-1.02%) | 1,429 |
| 19 Jun 2017 | INR | 9,296 | 9,350 | 9,003.15 | 9,079.95 | 907.995 | -138.6 (-1.50%) | 1,953 |
| 16 Jun 2017 | INR | 9,270 | 9,419.8 | 9,155 | 9,218.55 | 921.855 | -17.45 (-0.19%) | 1,287 |
| 15 Jun 2017 | INR | 9,364.5 | 9,600 | 9,152.3 | 9,236 | 923.6 | -128.5 (-1.37%) | 3,276 |
| 14 Jun 2017 | INR | 9,350 | 9,598.8 | 9,002 | 9,364.5 | 936.45 | +63.55 (+0.68%) | 5,994 |
| 13 Jun 2017 | INR | 9,198 | 9,666 | 9,115 | 9,300.95 | 930.095 | +292.45 (+3.25%) | 13,098 |
| 12 Jun 2017 | INR | 8,099.95 | 9,088 | 8,005 | 9,008.5 | 900.85 | +1,043 (+13.09%) | 16,518 |
| 9 Jun 2017 | INR | 7,900 | 8,124.8 | 7,814.15 | 7,965.5 | 796.55 | +141.3 (+1.81%) | 2,474 |
| 8 Jun 2017 | INR | 7,761 | 7,890 | 7,700 | 7,824.2 | 782.42 | +52.55 (+0.68%) | 1,261 |
| 7 Jun 2017 | INR | 7,740 | 7,877 | 7,726 | 7,771.65 | 777.165 | +11.05 (+0.14%) | 559 |
| 6 Jun 2017 | INR | 7,810 | 7,939 | 7,726.1 | 7,760.6 | 776.06 | -119.4 (-1.52%) | 825 |
| 5 Jun 2017 | INR | 7,705 | 7,990 | 7,705 | 7,880 | 788 | +190.65 (+2.48%) | 1,804 |
| 2 Jun 2017 | INR | 7,650 | 7,750 | 7,649.95 | 7,689.35 | 768.935 | +25.05 (+0.33%) | 871 |
| 1 Jun 2017 | INR | 7,555 | 7,700 | 7,555 | 7,664.3 | 766.43 | +54 (+0.71%) | 817 |
| 31 May 2017 | INR | 7,550 | 7,647.5 | 7,520 | 7,610.3 | 761.03 | +50.9 (+0.67%) | 1,041 |
| 30 May 2017 | INR | 7,720 | 7,720 | 7,500 | 7,559.4 | 755.94 | -197.65 (-2.55%) | 1,193 |
| 29 May 2017 | INR | 7,820 | 7,951 | 7,720 | 7,757.05 | 775.705 | -41.95 (-0.54%) | 1,418 |
| 26 May 2017 | INR | 7,620.95 | 7,829 | 7,620.95 | 7,799 | 779.9 | +194.35 (+2.56%) | 2,277 |
| 25 May 2017 | INR | 7,550.05 | 7,640 | 7,495 | 7,604.65 | 760.465 | +137.05 (+1.84%) | 1,602 |
| 24 May 2017 | INR | 7,650 | 7,700 | 7,430 | 7,467.6 | 746.76 | -171.4 (-2.24%) | 2,015 |
| 23 May 2017 | INR | 7,881 | 7,950 | 7,582 | 7,639 | 763.9 | -242.7 (-3.08%) | 4,081 |
| 22 May 2017 | INR | 8,100 | 8,249 | 7,830 | 7,881.7 | 788.17 | -139 (-1.73%) | 1,933 |
| 19 May 2017 | INR | 8,140 | 8,299.9 | 7,878 | 8,020.7 | 802.07 | -67.45 (-0.83%) | 2,959 |
