| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,348.15 | 1,395 | 1,342 | 1,356.8 | 1,356.8 | +23.8 (+1.79%) | 3,577 |
| 29 Jun 2017 | INR | 1,348 | 1,361.4 | 1,322.2 | 1,333 | 1,333 | -11.8 (-0.88%) | 906 |
| 28 Jun 2017 | INR | 1,335.05 | 1,357 | 1,305 | 1,344.8 | 1,344.8 | +3.45 (+0.26%) | 1,022 |
| 27 Jun 2017 | INR | 1,321.1 | 1,350 | 1,313.35 | 1,341.35 | 1,341.35 | +11.75 (+0.88%) | 1,416 |
| 23 Jun 2017 | INR | 1,349.15 | 1,361 | 1,315 | 1,329.6 | 1,329.6 | -30.75 (-2.26%) | 1,179 |
| 22 Jun 2017 | INR | 1,354.5 | 1,380 | 1,346 | 1,360.35 | 1,360.35 | +9.8 (+0.73%) | 2,091 |
| 21 Jun 2017 | INR | 1,350 | 1,384.9 | 1,330 | 1,350.55 | 1,350.55 | +11.9 (+0.89%) | 3,050 |
| 20 Jun 2017 | INR | 1,290 | 1,358.35 | 1,290 | 1,338.65 | 1,338.65 | +56.4 (+4.40%) | 6,933 |
| 19 Jun 2017 | INR | 1,303 | 1,304.5 | 1,280 | 1,282.25 | 1,282.25 | -2.4 (-0.19%) | 3,783 |
| 16 Jun 2017 | INR | 1,315.65 | 1,315.65 | 1,277 | 1,284.65 | 1,284.65 | -20.1 (-1.54%) | 3,127 |
| 15 Jun 2017 | INR | 1,306.3 | 1,316.45 | 1,297 | 1,304.75 | 1,304.75 | -6.15 (-0.47%) | 1,870 |
| 14 Jun 2017 | INR | 1,327 | 1,327 | 1,297.05 | 1,310.9 | 1,310.9 | -16.3 (-1.23%) | 1,199 |
| 13 Jun 2017 | INR | 1,325 | 1,334.55 | 1,315.05 | 1,327.2 | 1,327.2 | +19.7 (+1.51%) | 2,231 |
| 12 Jun 2017 | INR | 1,260 | 1,325 | 1,260 | 1,307.5 | 1,307.5 | +40.65 (+3.21%) | 2,677 |
| 9 Jun 2017 | INR | 1,267.65 | 1,279.9 | 1,255 | 1,266.85 | 1,266.85 | -4 (-0.31%) | 1,078 |
| 8 Jun 2017 | INR | 1,299.95 | 1,299.95 | 1,256.3 | 1,270.85 | 1,270.85 | -9.25 (-0.72%) | 2,129 |
| 7 Jun 2017 | INR | 1,339.95 | 1,339.95 | 1,272 | 1,280.1 | 1,280.1 | -22.25 (-1.71%) | 2,243 |
| 6 Jun 2017 | INR | 1,315 | 1,324.25 | 1,295.2 | 1,302.35 | 1,302.35 | -5.65 (-0.43%) | 2,691 |
| 5 Jun 2017 | INR | 1,306.15 | 1,340.5 | 1,301 | 1,308 | 1,308 | -27.3 (-2.04%) | 2,110 |
| 2 Jun 2017 | INR | 1,331 | 1,355 | 1,326.25 | 1,335.3 | 1,335.3 | +5 (+0.38%) | 1,176 |
| 1 Jun 2017 | INR | 1,323.85 | 1,335.85 | 1,316.9 | 1,330.3 | 1,330.3 | +21.6 (+1.65%) | 27,938 |
| 31 May 2017 | INR | 1,310.6 | 1,331 | 1,303.3 | 1,308.7 | 1,308.7 | -6.15 (-0.47%) | 15,752 |
| 30 May 2017 | INR | 1,310.6 | 1,332 | 1,305 | 1,314.85 | 1,314.85 | -5.8 (-0.44%) | 1,101 |
| 29 May 2017 | INR | 1,333 | 1,342.75 | 1,315 | 1,320.65 | 1,320.65 | -12.05 (-0.90%) | 946 |
| 26 May 2017 | INR | 1,317.75 | 1,348.05 | 1,315.45 | 1,332.7 | 1,332.7 | +7.85 (+0.59%) | 875 |
| 25 May 2017 | INR | 1,317.05 | 1,330.05 | 1,301.05 | 1,324.85 | 1,324.85 | +4.4 (+0.33%) | 2,901 |
| 24 May 2017 | INR | 1,345.8 | 1,354 | 1,307 | 1,320.45 | 1,320.45 | -31.45 (-2.33%) | 2,198 |
| 23 May 2017 | INR | 1,401.15 | 1,401.15 | 1,345 | 1,351.9 | 1,351.9 | -53.35 (-3.80%) | 4,324 |
| 22 May 2017 | INR | 1,434.95 | 1,435 | 1,397.4 | 1,405.25 | 1,405.25 | -12.6 (-0.89%) | 2,395 |
| 19 May 2017 | INR | 1,447.1 | 1,447.95 | 1,408 | 1,417.85 | 1,417.85 | -26.6 (-1.84%) | 3,811 |
