| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,449.8 | 1,455 | 1,421 | 1,426.6 | 1,426.6 | -20.7 (-1.43%) | 1,547 |
| 29 Jun 2017 | INR | 1,469.95 | 1,474.95 | 1,432 | 1,447.3 | 1,447.3 | +5.9 (+0.41%) | 1,423 |
| 28 Jun 2017 | INR | 1,483.8 | 1,500 | 1,431 | 1,441.4 | 1,441.4 | -42.4 (-2.86%) | 4,991 |
| 27 Jun 2017 | INR | 1,521 | 1,548.8 | 1,466 | 1,483.8 | 1,483.8 | -52.35 (-3.41%) | 6,225 |
| 23 Jun 2017 | INR | 1,560.6 | 1,565 | 1,528.25 | 1,536.15 | 1,536.15 | -13.5 (-0.87%) | 2,341 |
| 22 Jun 2017 | INR | 1,574.8 | 1,574.8 | 1,522 | 1,549.65 | 1,549.65 | +0.4 (+0.03%) | 6,720 |
| 21 Jun 2017 | INR | 1,568 | 1,580 | 1,545 | 1,549.25 | 1,549.25 | -18.75 (-1.20%) | 1,789 |
| 20 Jun 2017 | INR | 1,576 | 1,588.7 | 1,560 | 1,568 | 1,568 | -8 (-0.51%) | 2,668 |
| 19 Jun 2017 | INR | 1,566 | 1,588.9 | 1,562 | 1,576 | 1,576 | +22.7 (+1.46%) | 825 |
| 16 Jun 2017 | INR | 1,580 | 1,630 | 1,548.4 | 1,553.3 | 1,553.3 | -42.95 (-2.69%) | 11,637 |
| 15 Jun 2017 | INR | 1,606.95 | 1,607.95 | 1,567.25 | 1,596.25 | 1,596.25 | +19.75 (+1.25%) | 3,315 |
| 14 Jun 2017 | INR | 1,614.9 | 1,614.9 | 1,561.05 | 1,576.5 | 1,576.5 | +2.4 (+0.15%) | 3,777 |
| 13 Jun 2017 | INR | 1,615 | 1,615 | 1,572 | 1,574.1 | 1,574.1 | -9.25 (-0.58%) | 2,260 |
| 12 Jun 2017 | INR | 1,619.8 | 1,630 | 1,568 | 1,583.35 | 1,583.35 | -27.8 (-1.73%) | 1,155 |
| 9 Jun 2017 | INR | 1,631 | 1,639.95 | 1,551 | 1,611.15 | 1,611.15 | -19 (-1.17%) | 2,688 |
| 8 Jun 2017 | INR | 1,679.95 | 1,679.95 | 1,625 | 1,630.15 | 1,630.15 | -25.45 (-1.54%) | 9,607 |
| 7 Jun 2017 | INR | 1,675.05 | 1,681.95 | 1,637.3 | 1,655.6 | 1,655.6 | -15.15 (-0.91%) | 570 |
| 6 Jun 2017 | INR | 1,680.05 | 1,714.95 | 1,667.8 | 1,670.75 | 1,670.75 | -40.45 (-2.36%) | 1,697 |
| 5 Jun 2017 | INR | 1,700 | 1,715 | 1,680 | 1,711.2 | 1,711.2 | +32.95 (+1.96%) | 457 |
| 2 Jun 2017 | INR | 1,704.95 | 1,739 | 1,670.1 | 1,678.25 | 1,678.25 | -6.25 (-0.37%) | 1,711 |
| 1 Jun 2017 | INR | 1,698 | 1,700 | 1,670 | 1,684.5 | 1,684.5 | -8.85 (-0.52%) | 596 |
| 31 May 2017 | INR | 1,671.9 | 1,699 | 1,657 | 1,693.35 | 1,693.35 | +37.5 (+2.26%) | 757 |
| 30 May 2017 | INR | 1,666.05 | 1,699 | 1,642.8 | 1,655.85 | 1,655.85 | -37.75 (-2.23%) | 563 |
| 29 May 2017 | INR | 1,736 | 1,760 | 1,683.05 | 1,693.6 | 1,693.6 | -26.6 (-1.55%) | 1,012 |
| 26 May 2017 | INR | 1,653 | 1,745 | 1,637.5 | 1,720.2 | 1,720.2 | +160.35 (+10.28%) | 2,733 |
| 25 May 2017 | INR | 1,515 | 1,593.9 | 1,515 | 1,559.85 | 1,559.85 | +6.6 (+0.42%) | 1,381 |
| 24 May 2017 | INR | 1,621 | 1,638.95 | 1,535.9 | 1,553.25 | 1,553.25 | -63.45 (-3.92%) | 1,553 |
| 23 May 2017 | INR | 1,650.05 | 1,650.05 | 1,616.55 | 1,616.7 | 1,616.7 | -19.95 (-1.22%) | 312 |
| 22 May 2017 | INR | 1,672.05 | 1,705 | 1,625.9 | 1,636.65 | 1,636.65 | -28.1 (-1.69%) | 3,177 |
| 19 May 2017 | INR | 1,735.95 | 1,735.95 | 1,653 | 1,664.75 | 1,664.75 | -62.85 (-3.64%) | 1,089 |
