| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,205 | 1,229.5 | 1,195 | 1,224.95 | 1,224.95 | +18.05 (+1.50%) | 4,217 |
| 29 Jun 2017 | INR | 1,185 | 1,211.3 | 1,182.4 | 1,206.9 | 1,206.9 | +24.5 (+2.07%) | 5,395 |
| 28 Jun 2017 | INR | 1,200 | 1,203.5 | 1,180 | 1,182.4 | 1,182.4 | -17.2 (-1.43%) | 12,341 |
| 27 Jun 2017 | INR | 1,244 | 1,244 | 1,197.5 | 1,199.6 | 1,199.6 | -13.95 (-1.15%) | 1,268 |
| 23 Jun 2017 | INR | 1,205 | 1,230 | 1,191.1 | 1,213.55 | 1,213.55 | +13.35 (+1.11%) | 3,854 |
| 22 Jun 2017 | INR | 1,225 | 1,225 | 1,200 | 1,200.2 | 1,200.2 | -18.65 (-1.53%) | 3,141 |
| 21 Jun 2017 | INR | 1,218.95 | 1,225 | 1,200 | 1,218.85 | 1,218.85 | +6.7 (+0.55%) | 4,231 |
| 20 Jun 2017 | INR | 1,187 | 1,225 | 1,187 | 1,212.15 | 1,212.15 | +25.7 (+2.17%) | 15,896 |
| 19 Jun 2017 | INR | 1,228 | 1,228 | 1,178.55 | 1,186.45 | 1,186.45 | -1.5 (-0.13%) | 5,079 |
| 16 Jun 2017 | INR | 1,216.7 | 1,216.7 | 1,182 | 1,187.95 | 1,187.95 | -17.15 (-1.42%) | 1,257 |
| 15 Jun 2017 | INR | 1,190.2 | 1,210.1 | 1,186 | 1,205.1 | 1,205.1 | -3.1 (-0.26%) | 4,509 |
| 14 Jun 2017 | INR | 1,210 | 1,214 | 1,192.6 | 1,208.2 | 1,208.2 | +9.1 (+0.76%) | 1,524 |
| 13 Jun 2017 | INR | 1,220 | 1,230 | 1,191.1 | 1,199.1 | 1,199.1 | -13.6 (-1.12%) | 50,967 |
| 12 Jun 2017 | INR | 1,175 | 1,227.05 | 1,163.7 | 1,212.7 | 1,212.7 | +39.65 (+3.38%) | 30,650 |
| 9 Jun 2017 | INR | 1,173.75 | 1,179 | 1,158.45 | 1,173.05 | 1,173.05 | +0.95 (+0.08%) | 4,513 |
| 8 Jun 2017 | INR | 1,190 | 1,190 | 1,146.5 | 1,172.1 | 1,172.1 | +14.6 (+1.26%) | 48,760 |
| 7 Jun 2017 | INR | 1,123.6 | 1,161 | 1,122.6 | 1,157.5 | 1,157.5 | +31.75 (+2.82%) | 4,508 |
| 6 Jun 2017 | INR | 1,155.25 | 1,155.3 | 1,121.1 | 1,125.75 | 1,125.75 | -25.1 (-2.18%) | 1,414 |
| 5 Jun 2017 | INR | 1,190 | 1,190 | 1,136.8 | 1,150.85 | 1,150.85 | -7.4 (-0.64%) | 1,324 |
| 2 Jun 2017 | INR | 1,194.95 | 1,194.95 | 1,151.85 | 1,158.25 | 1,158.25 | +0.75 (+0.06%) | 1,300 |
| 1 Jun 2017 | INR | 1,165 | 1,165 | 1,153 | 1,157.5 | 1,157.5 | +8.65 (+0.75%) | 1,077 |
| 31 May 2017 | INR | 1,140.85 | 1,151.45 | 1,136 | 1,148.85 | 1,148.85 | +5.7 (+0.50%) | 1,599 |
| 30 May 2017 | INR | 1,148.05 | 1,148.05 | 1,132.45 | 1,143.15 | 1,143.15 | -18.5 (-1.59%) | 2,227 |
| 29 May 2017 | INR | 1,172.95 | 1,172.95 | 1,142.5 | 1,161.65 | 1,161.65 | +18.1 (+1.58%) | 3,736 |
| 26 May 2017 | INR | 1,136.65 | 1,155 | 1,103.95 | 1,143.55 | 1,143.55 | +17.25 (+1.53%) | 18,332 |
| 25 May 2017 | INR | 1,144.9 | 1,151 | 1,113.45 | 1,126.3 | 1,126.3 | -15.15 (-1.33%) | 2,475 |
| 24 May 2017 | INR | 1,141 | 1,156.4 | 1,116.25 | 1,141.45 | 1,141.45 | +3.7 (+0.33%) | 2,784 |
| 23 May 2017 | INR | 1,179 | 1,179 | 1,117.8 | 1,137.75 | 1,137.75 | -20.5 (-1.77%) | 3,630 |
| 22 May 2017 | INR | 1,163.05 | 1,179.95 | 1,156.7 | 1,158.25 | 1,158.25 | -3.25 (-0.28%) | 1,733 |
| 19 May 2017 | INR | 1,209 | 1,212.6 | 1,159.75 | 1,161.5 | 1,161.5 | -35.7 (-2.98%) | 3,749 |
