| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,412.65 | 1,540 | 1,400 | 1,496.05 | 748.025 | +79.75 (+5.63%) | 52,500 |
| 29 Jun 2017 | INR | 1,393.5 | 1,425 | 1,393.5 | 1,416.3 | 708.15 | +35 (+2.53%) | 17,653 |
| 28 Jun 2017 | INR | 1,373.45 | 1,414 | 1,360 | 1,381.3 | 690.65 | +0.85 (+0.06%) | 12,386 |
| 27 Jun 2017 | INR | 1,420 | 1,429.95 | 1,369.95 | 1,380.45 | 690.225 | -27.4 (-1.95%) | 14,828 |
| 23 Jun 2017 | INR | 1,361 | 1,452 | 1,353.65 | 1,407.85 | 703.925 | +57.55 (+4.26%) | 29,674 |
| 22 Jun 2017 | INR | 1,307.85 | 1,368.95 | 1,300 | 1,350.3 | 675.15 | +47.65 (+3.66%) | 10,567 |
| 21 Jun 2017 | INR | 1,316 | 1,320 | 1,293.7 | 1,302.65 | 651.325 | -14 (-1.06%) | 7,356 |
| 20 Jun 2017 | INR | 1,353 | 1,359.8 | 1,288.8 | 1,316.65 | 658.325 | -40.05 (-2.95%) | 17,179 |
| 19 Jun 2017 | INR | 1,374.15 | 1,377.8 | 1,350 | 1,356.7 | 678.35 | -6.7 (-0.49%) | 4,470 |
| 16 Jun 2017 | INR | 1,354.8 | 1,381 | 1,351.55 | 1,363.4 | 681.7 | -1.15 (-0.08%) | 8,137 |
| 15 Jun 2017 | INR | 1,399 | 1,411 | 1,350.6 | 1,364.55 | 682.275 | -32.6 (-2.33%) | 10,376 |
| 14 Jun 2017 | INR | 1,393.95 | 1,409.9 | 1,387.9 | 1,397.15 | 698.575 | +1.4 (+0.10%) | 11,430 |
| 13 Jun 2017 | INR | 1,412.15 | 1,420.05 | 1,380 | 1,395.75 | 697.875 | -15 (-1.06%) | 13,410 |
| 12 Jun 2017 | INR | 1,425 | 1,451.7 | 1,405 | 1,410.75 | 705.375 | -9.2 (-0.65%) | 15,637 |
| 9 Jun 2017 | INR | 1,408.5 | 1,425 | 1,405.3 | 1,419.95 | 709.975 | +18.2 (+1.30%) | 9,088 |
| 8 Jun 2017 | INR | 1,423 | 1,430 | 1,398.4 | 1,401.75 | 700.875 | -15.4 (-1.09%) | 10,273 |
| 7 Jun 2017 | INR | 1,403.05 | 1,442.6 | 1,397 | 1,417.15 | 708.575 | +19.75 (+1.41%) | 18,162 |
| 6 Jun 2017 | INR | 1,420.6 | 1,426.75 | 1,391.1 | 1,397.4 | 698.7 | -13.6 (-0.96%) | 9,264 |
| 5 Jun 2017 | INR | 1,412 | 1,460.05 | 1,401 | 1,411 | 705.5 | -1.45 (-0.10%) | 14,724 |
| 2 Jun 2017 | INR | 1,419.3 | 1,440.05 | 1,385 | 1,412.45 | 706.225 | -6.85 (-0.48%) | 11,100 |
| 1 Jun 2017 | INR | 1,404.05 | 1,460 | 1,403.4 | 1,419.3 | 709.65 | +20 (+1.43%) | 17,716 |
| 31 May 2017 | INR | 1,378.8 | 1,422.4 | 1,358 | 1,399.3 | 699.65 | +30.05 (+2.19%) | 17,242 |
| 30 May 2017 | INR | 1,396 | 1,396 | 1,355 | 1,369.25 | 684.625 | -26 (-1.86%) | 6,548 |
| 29 May 2017 | INR | 1,427.9 | 1,427.9 | 1,358.75 | 1,395.25 | 697.625 | -23.75 (-1.67%) | 14,640 |
| 26 May 2017 | INR | 1,375 | 1,432.45 | 1,354 | 1,419 | 709.5 | +46.9 (+3.42%) | 36,949 |
| 25 May 2017 | INR | 1,362.25 | 1,390 | 1,354.25 | 1,372.1 | 686.05 | +31.35 (+2.34%) | 19,678 |
| 24 May 2017 | INR | 1,325 | 1,377 | 1,274.2 | 1,340.75 | 670.375 | +40.9 (+3.15%) | 33,013 |
| 23 May 2017 | INR | 1,339.95 | 1,340 | 1,250.05 | 1,299.85 | 649.925 | -15.25 (-1.16%) | 38,117 |
| 22 May 2017 | INR | 1,414.95 | 1,424 | 1,290 | 1,315.1 | 657.55 | -88.05 (-6.28%) | 38,316 |
| 19 May 2017 | INR | 1,399 | 1,450 | 1,355 | 1,403.15 | 701.575 | +22.15 (+1.60%) | 84,524 |
