| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 2,365.45 | 2,409.5 | 2,349.65 | 2,384.05 | 476.81 | -1.2 (-0.05%) | 446 |
| 29 Jun 2017 | INR | 2,404.45 | 2,404.45 | 2,376 | 2,385.25 | 477.05 | +8.75 (+0.37%) | 142 |
| 28 Jun 2017 | INR | 2,399.5 | 2,399.5 | 2,350 | 2,376.5 | 475.3 | +4.05 (+0.17%) | 235 |
| 27 Jun 2017 | INR | 2,405 | 2,405 | 2,300 | 2,372.45 | 474.49 | -49.95 (-2.06%) | 764 |
| 23 Jun 2017 | INR | 2,460 | 2,462 | 2,401.5 | 2,422.4 | 484.48 | -47.55 (-1.93%) | 364 |
| 22 Jun 2017 | INR | 2,491.25 | 2,491.25 | 2,452.15 | 2,469.95 | 493.99 | -14.25 (-0.57%) | 479 |
| 21 Jun 2017 | INR | 2,467.6 | 2,496.85 | 2,467.6 | 2,484.2 | 496.84 | -1.2 (-0.05%) | 287 |
| 20 Jun 2017 | INR | 2,475 | 2,492.4 | 2,470 | 2,485.4 | 497.08 | -14.6 (-0.58%) | 383 |
| 19 Jun 2017 | INR | 2,502.95 | 2,514 | 2,492 | 2,500 | 500 | +4.6 (+0.18%) | 322 |
| 16 Jun 2017 | INR | 2,490.05 | 2,501.45 | 2,480 | 2,495.4 | 499.08 | +12.4 (+0.50%) | 187 |
| 15 Jun 2017 | INR | 2,485.05 | 2,500.05 | 2,476.05 | 2,483 | 496.6 | -3 (-0.12%) | 431 |
| 14 Jun 2017 | INR | 2,548 | 2,574.65 | 2,475.2 | 2,486 | 497.2 | -29.65 (-1.18%) | 156 |
| 13 Jun 2017 | INR | 2,504.9 | 2,519.9 | 2,495.55 | 2,515.65 | 503.13 | +31.65 (+1.27%) | 322 |
| 12 Jun 2017 | INR | 2,475 | 2,495 | 2,464.3 | 2,484 | 496.8 | -20.2 (-0.81%) | 267 |
| 9 Jun 2017 | INR | 2,489.15 | 2,510 | 2,475.1 | 2,504.2 | 500.84 | +13.1 (+0.53%) | 941 |
| 8 Jun 2017 | INR | 2,461.1 | 2,507.9 | 2,461.1 | 2,491.1 | 498.22 | +12.15 (+0.49%) | 531 |
| 7 Jun 2017 | INR | 2,500 | 2,508.75 | 2,471.1 | 2,478.95 | 495.79 | +6.75 (+0.27%) | 439 |
| 6 Jun 2017 | INR | 2,491.95 | 2,509.55 | 2,468.1 | 2,472.2 | 494.44 | -9.3 (-0.37%) | 345 |
| 5 Jun 2017 | INR | 2,525 | 2,546.85 | 2,474 | 2,481.5 | 496.3 | -13.75 (-0.55%) | 1,027 |
| 2 Jun 2017 | INR | 2,543.05 | 2,545 | 2,483.1 | 2,495.25 | 499.05 | -37.6 (-1.48%) | 1,127 |
| 1 Jun 2017 | INR | 2,549.45 | 2,570 | 2,503.3 | 2,532.85 | 506.57 | +34.65 (+1.39%) | 1,089 |
| 31 May 2017 | INR | 2,529 | 2,545.3 | 2,490 | 2,498.2 | 499.64 | -19.15 (-0.76%) | 1,277 |
| 30 May 2017 | INR | 2,699.9 | 2,699.9 | 2,490 | 2,517.35 | 503.47 | -141.95 (-5.34%) | 3,821 |
| 29 May 2017 | INR | 2,635 | 2,695 | 2,625.3 | 2,659.3 | 531.86 | +51.75 (+1.98%) | 1,491 |
| 26 May 2017 | INR | 2,551.65 | 2,625 | 2,540 | 2,607.55 | 521.51 | +76.35 (+3.02%) | 783 |
| 25 May 2017 | INR | 2,552 | 2,604.9 | 2,520 | 2,531.2 | 506.24 | -19.8 (-0.78%) | 8,144 |
| 24 May 2017 | INR | 2,551.3 | 2,636 | 2,550.5 | 2,551 | 510.2 | -51.2 (-1.97%) | 783 |
| 23 May 2017 | INR | 2,649.95 | 2,680 | 2,585 | 2,602.2 | 520.44 | -35.3 (-1.34%) | 2,062 |
| 22 May 2017 | INR | 2,630 | 2,722 | 2,590 | 2,637.5 | 527.5 | +100.45 (+3.96%) | 5,237 |
| 19 May 2017 | INR | 2,573.4 | 2,577.3 | 2,510 | 2,537.05 | 507.41 | -26.1 (-1.02%) | 355 |
