| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,203 | 1,260 | 1,160 | 1,182.6 | 591.3 | -39 (-3.19%) | 2,170 |
| 29 Jun 2017 | INR | 1,251.25 | 1,297.95 | 1,208.1 | 1,221.6 | 610.8 | -52.65 (-4.13%) | 576 |
| 28 Jun 2017 | INR | 1,275 | 1,344 | 1,260 | 1,274.25 | 637.125 | -14.5 (-1.13%) | 2,776 |
| 27 Jun 2017 | INR | 1,272.3 | 1,305 | 1,196.4 | 1,288.75 | 644.375 | +34.4 (+2.74%) | 2,953 |
| 23 Jun 2017 | INR | 1,150 | 1,274 | 1,104 | 1,254.35 | 627.175 | +124 (+10.97%) | 6,671 |
| 22 Jun 2017 | INR | 1,020 | 1,165 | 1,015 | 1,130.35 | 565.175 | +84.2 (+8.05%) | 2,698 |
| 21 Jun 2017 | INR | 1,049 | 1,186.45 | 1,023 | 1,046.15 | 523.075 | +19.45 (+1.89%) | 5,111 |
| 20 Jun 2017 | INR | 897.7 | 1,049.9 | 865.65 | 1,026.7 | 513.35 | +139.2 (+15.68%) | 7,320 |
| 19 Jun 2017 | INR | 870 | 900 | 825.8 | 887.5 | 443.75 | +15.95 (+1.83%) | 418 |
| 16 Jun 2017 | INR | 855 | 875 | 855 | 871.55 | 435.775 | +19.1 (+2.24%) | 1,391 |
| 15 Jun 2017 | INR | 863 | 870 | 831.05 | 852.45 | 426.225 | +32.2 (+3.93%) | 79 |
| 14 Jun 2017 | INR | 840 | 855 | 806 | 820.25 | 410.125 | -11.65 (-1.40%) | 399 |
| 13 Jun 2017 | INR | 887.9 | 887.9 | 808.05 | 831.9 | 415.95 | +30.9 (+3.86%) | 153 |
| 12 Jun 2017 | INR | 833 | 855 | 801 | 801 | 400.5 | -24 (-2.91%) | 225 |
| 9 Jun 2017 | INR | 810 | 833 | 810 | 825 | 412.5 | +15.6 (+1.93%) | 77 |
| 8 Jun 2017 | INR | 805.95 | 810 | 805.95 | 809.4 | 404.7 | +9.4 (+1.18%) | 34 |
| 7 Jun 2017 | INR | 799 | 800 | 798 | 800 | 400 | -10 (-1.23%) | 75 |
| 6 Jun 2017 | INR | 776 | 810 | 772 | 810 | 405 | +11 (+1.38%) | 339 |
| 5 Jun 2017 | INR | 767 | 810 | 767 | 799 | 399.5 | -1 (-0.13%) | 128 |
| 2 Jun 2017 | INR | 795 | 800 | 795 | 800 | 400 | +42 (+5.54%) | 358 |
| 1 Jun 2017 | INR | 758 | 758 | 758 | 758 | 379 | -2 (-0.26%) | 0 |
| 31 May 2017 | INR | 745 | 780 | 745 | 760 | 380 | -30 (-3.80%) | 119 |
| 30 May 2017 | INR | 798 | 829 | 781 | 790 | 395 | +28.95 (+3.80%) | 757 |
| 29 May 2017 | INR | 760.05 | 761.05 | 760.05 | 761.05 | 380.525 | -38.95 (-4.87%) | 2 |
| 26 May 2017 | INR | 758 | 800 | 758 | 800 | 400 | 0.0 (0.0%) | 25 |
| 25 May 2017 | INR | 799 | 800 | 799 | 800 | 400 | +40 (+5.26%) | 300 |
| 24 May 2017 | INR | 750.05 | 760 | 750.05 | 760 | 380 | -7.55 (-0.98%) | 100 |
| 23 May 2017 | INR | 753.3 | 780 | 753.3 | 767.55 | 383.775 | +11.9 (+1.57%) | 323 |
| 22 May 2017 | INR | 795 | 810 | 754.4 | 755.65 | 377.825 | -14.35 (-1.86%) | 332 |
| 19 May 2017 | INR | 798 | 798 | 752.3 | 770 | 385 | -3 (-0.39%) | 52 |
