| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,165.95 | 1,166 | 1,136.45 | 1,138.8 | 227.76 | -0.8 (-0.07%) | 2,328 |
| 29 Jun 2017 | INR | 1,131.3 | 1,151.3 | 1,131.3 | 1,139.6 | 227.92 | +2.75 (+0.24%) | 1,408 |
| 28 Jun 2017 | INR | 1,156.7 | 1,166 | 1,130 | 1,136.85 | 227.37 | -24.45 (-2.11%) | 1,648 |
| 27 Jun 2017 | INR | 1,184 | 1,184 | 1,138.35 | 1,161.3 | 232.26 | -5 (-0.43%) | 2,584 |
| 23 Jun 2017 | INR | 1,171.9 | 1,174.75 | 1,160.1 | 1,166.3 | 233.26 | -5.5 (-0.47%) | 45,956 |
| 22 Jun 2017 | INR | 1,236 | 1,236 | 1,168.7 | 1,171.8 | 234.36 | -10.5 (-0.89%) | 2,510 |
| 21 Jun 2017 | INR | 1,204.85 | 1,209 | 1,172.8 | 1,182.3 | 236.46 | -12.45 (-1.04%) | 7,341 |
| 20 Jun 2017 | INR | 1,204 | 1,212.3 | 1,190 | 1,194.75 | 238.95 | +7 (+0.59%) | 559 |
| 19 Jun 2017 | INR | 1,251 | 1,258.4 | 1,166.6 | 1,187.75 | 237.55 | -49.95 (-4.04%) | 4,610 |
| 16 Jun 2017 | INR | 1,243.5 | 1,265.6 | 1,228.25 | 1,237.7 | 247.54 | +2 (+0.16%) | 1,270 |
| 15 Jun 2017 | INR | 1,252 | 1,255.8 | 1,233 | 1,235.7 | 247.14 | -15.05 (-1.20%) | 1,243 |
| 14 Jun 2017 | INR | 1,255 | 1,265.65 | 1,247.5 | 1,250.75 | 250.15 | -4.25 (-0.34%) | 1,057 |
| 13 Jun 2017 | INR | 1,325 | 1,325 | 1,152 | 1,255 | 251 | -15.6 (-1.23%) | 3,242 |
| 12 Jun 2017 | INR | 1,300 | 1,300 | 1,264.95 | 1,270.6 | 254.12 | -18.2 (-1.41%) | 1,441 |
| 9 Jun 2017 | INR | 1,278.8 | 1,304 | 1,278.1 | 1,288.8 | 257.76 | +13.65 (+1.07%) | 783 |
| 8 Jun 2017 | INR | 1,271.2 | 1,285.3 | 1,270 | 1,275.15 | 255.03 | -4.75 (-0.37%) | 746 |
| 7 Jun 2017 | INR | 1,279.95 | 1,294 | 1,265 | 1,279.9 | 255.98 | -0.1 (-0.01%) | 936 |
| 6 Jun 2017 | INR | 1,270.25 | 1,299.95 | 1,270.2 | 1,280 | 256 | +8.4 (+0.66%) | 912 |
| 5 Jun 2017 | INR | 1,300 | 1,301.8 | 1,270 | 1,271.6 | 254.32 | -28.2 (-2.17%) | 2,121 |
| 2 Jun 2017 | INR | 1,310 | 1,310 | 1,294.45 | 1,299.8 | 259.96 | +2.65 (+0.20%) | 906 |
| 1 Jun 2017 | INR | 1,313.85 | 1,313.85 | 1,294.65 | 1,297.15 | 259.43 | -2 (-0.15%) | 4,826 |
| 31 May 2017 | INR | 1,305 | 1,315.75 | 1,293 | 1,299.15 | 259.83 | -0.85 (-0.07%) | 9,382 |
| 30 May 2017 | INR | 1,319.95 | 1,319.95 | 1,292 | 1,300 | 260 | +0.3 (+0.02%) | 3,177 |
| 29 May 2017 | INR | 1,400 | 1,400 | 1,290 | 1,299.7 | 259.94 | +6.3 (+0.49%) | 4,421 |
| 26 May 2017 | INR | 1,305 | 1,314.15 | 1,272.9 | 1,293.4 | 258.68 | -5.5 (-0.42%) | 1,219 |
| 25 May 2017 | INR | 1,360 | 1,360 | 1,292.45 | 1,298.9 | 259.78 | -2.85 (-0.22%) | 290 |
| 24 May 2017 | INR | 1,284 | 1,309 | 1,284 | 1,301.75 | 260.35 | +1.65 (+0.13%) | 2,034 |
| 23 May 2017 | INR | 1,299.5 | 1,310 | 1,287.6 | 1,300.1 | 260.02 | +2.25 (+0.17%) | 1,842 |
| 22 May 2017 | INR | 1,296 | 1,305.05 | 1,290 | 1,297.85 | 259.57 | +1.6 (+0.12%) | 498 |
| 19 May 2017 | INR | 1,294 | 1,307 | 1,290 | 1,296.25 | 259.25 | +8.7 (+0.68%) | 837 |
