| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 11,700 | 11,830.6 | 11,507 | 11,666.65 | 11,666.65 | +16.65 (+0.14%) | 252 |
| 29 Jun 2017 | INR | 11,619.85 | 11,870 | 11,555 | 11,650 | 11,650 | +104.65 (+0.91%) | 43 |
| 28 Jun 2017 | INR | 11,344.5 | 11,629.95 | 11,236.6 | 11,545.35 | 11,545.35 | +115.85 (+1.01%) | 113 |
| 27 Jun 2017 | INR | 11,682.85 | 11,989.95 | 11,305 | 11,429.5 | 11,429.5 | -76.55 (-0.67%) | 257 |
| 23 Jun 2017 | INR | 11,719.15 | 11,780 | 11,440 | 11,506.05 | 11,506.05 | -369.3 (-3.11%) | 330 |
| 22 Jun 2017 | INR | 11,859.95 | 11,887 | 11,805.3 | 11,875.35 | 11,875.35 | +74.9 (+0.63%) | 29 |
| 21 Jun 2017 | INR | 11,999.95 | 12,000 | 11,520 | 11,800.45 | 11,800.45 | -76.3 (-0.64%) | 3,064 |
| 20 Jun 2017 | INR | 11,726.05 | 12,200 | 11,699.95 | 11,876.75 | 11,876.75 | +180.6 (+1.54%) | 215 |
| 19 Jun 2017 | INR | 11,700 | 11,780 | 11,600 | 11,696.15 | 11,696.15 | +54.8 (+0.47%) | 22 |
| 16 Jun 2017 | INR | 11,632.4 | 11,679 | 11,620 | 11,641.35 | 11,641.35 | +170.2 (+1.48%) | 19 |
| 15 Jun 2017 | INR | 11,250.6 | 11,590.2 | 11,130 | 11,471.15 | 11,471.15 | +61.75 (+0.54%) | 83 |
| 14 Jun 2017 | INR | 11,490 | 11,490 | 11,300.05 | 11,409.4 | 11,409.4 | -79.9 (-0.70%) | 33 |
| 13 Jun 2017 | INR | 11,503.25 | 11,843.3 | 11,436 | 11,489.3 | 11,489.3 | -203.45 (-1.74%) | 45 |
| 12 Jun 2017 | INR | 11,862.75 | 11,862.75 | 11,671 | 11,692.75 | 11,692.75 | -124.65 (-1.05%) | 15 |
| 9 Jun 2017 | INR | 11,803 | 12,000 | 11,602.65 | 11,817.4 | 11,817.4 | -114.95 (-0.96%) | 148 |
| 8 Jun 2017 | INR | 12,255 | 12,558 | 11,854.2 | 11,932.35 | 11,932.35 | -88.95 (-0.74%) | 524 |
| 7 Jun 2017 | INR | 11,750 | 12,265.6 | 11,425 | 12,021.3 | 12,021.3 | +406.3 (+3.50%) | 740 |
| 6 Jun 2017 | INR | 11,760 | 11,777.2 | 11,614.95 | 11,615 | 11,615 | -36.5 (-0.31%) | 6 |
| 5 Jun 2017 | INR | 11,790.4 | 11,790.4 | 11,550 | 11,651.5 | 11,651.5 | -64.15 (-0.55%) | 19 |
| 2 Jun 2017 | INR | 11,275 | 11,761 | 11,275 | 11,715.65 | 11,715.65 | +231.2 (+2.01%) | 148 |
| 1 Jun 2017 | INR | 11,495 | 11,498 | 11,380.05 | 11,484.45 | 11,484.45 | +45.45 (+0.40%) | 32 |
| 31 May 2017 | INR | 11,395.05 | 11,500 | 11,395 | 11,439 | 11,439 | +154.8 (+1.37%) | 6 |
| 30 May 2017 | INR | 11,325.05 | 11,340 | 11,180 | 11,284.2 | 11,284.2 | -131.15 (-1.15%) | 57 |
| 29 May 2017 | INR | 11,488.75 | 11,500 | 11,300.05 | 11,415.35 | 11,415.35 | +245.4 (+2.20%) | 87 |
| 26 May 2017 | INR | 10,600 | 11,345 | 10,211 | 11,169.95 | 11,169.95 | +188.5 (+1.72%) | 343 |
| 25 May 2017 | INR | 10,751.9 | 11,000.05 | 10,751.9 | 10,981.45 | 10,981.45 | +177.9 (+1.65%) | 34 |
| 24 May 2017 | INR | 11,109.6 | 11,130 | 10,701 | 10,803.55 | 10,803.55 | -371.55 (-3.32%) | 110 |
| 23 May 2017 | INR | 11,220 | 11,237.75 | 11,000 | 11,175.1 | 11,175.1 | -145.6 (-1.29%) | 44 |
| 22 May 2017 | INR | 11,340.8 | 11,375 | 11,300 | 11,320.7 | 11,320.7 | -93.3 (-0.82%) | 17 |
| 19 May 2017 | INR | 11,350.05 | 11,414 | 11,300 | 11,414 | 11,414 | -8 (-0.07%) | 29 |
