| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,550 | 1,550 | 1,480 | 1,512.7 | 302.54 | -37.3 (-2.41%) | 1,739 |
| 29 Jun 2017 | INR | 1,502 | 1,562 | 1,502 | 1,550 | 310 | +62.9 (+4.23%) | 31 |
| 28 Jun 2017 | INR | 1,477 | 1,524.95 | 1,476 | 1,487.1 | 297.42 | -53.85 (-3.49%) | 727 |
| 27 Jun 2017 | INR | 1,541.1 | 1,561.9 | 1,520 | 1,540.95 | 308.19 | -48.75 (-3.07%) | 38 |
| 23 Jun 2017 | INR | 1,578 | 1,595.95 | 1,561.1 | 1,589.7 | 317.94 | +2.9 (+0.18%) | 83 |
| 22 Jun 2017 | INR | 1,575 | 1,634.9 | 1,526 | 1,586.8 | 317.36 | -18.05 (-1.12%) | 268 |
| 21 Jun 2017 | INR | 1,669.95 | 1,670 | 1,600 | 1,604.85 | 320.97 | -6.3 (-0.39%) | 198 |
| 20 Jun 2017 | INR | 1,650 | 1,650 | 1,600 | 1,611.15 | 322.23 | -13.85 (-0.85%) | 99 |
| 19 Jun 2017 | INR | 1,625 | 1,650 | 1,625 | 1,625 | 325 | -44.3 (-2.65%) | 92 |
| 16 Jun 2017 | INR | 1,630 | 1,700 | 1,630 | 1,669.3 | 333.86 | +20.3 (+1.23%) | 2,432 |
| 15 Jun 2017 | INR | 1,660 | 1,674 | 1,625 | 1,649 | 329.8 | -3.9 (-0.24%) | 122 |
| 14 Jun 2017 | INR | 1,737.95 | 1,737.95 | 1,641 | 1,652.9 | 330.58 | -26.5 (-1.58%) | 608 |
| 13 Jun 2017 | INR | 1,680 | 1,694 | 1,625 | 1,679.4 | 335.88 | +42 (+2.57%) | 929 |
| 12 Jun 2017 | INR | 1,679.9 | 1,744.4 | 1,555.5 | 1,637.4 | 327.48 | -46.9 (-2.78%) | 1,755 |
| 9 Jun 2017 | INR | 1,599.9 | 1,700 | 1,599.9 | 1,684.3 | 336.86 | +104.35 (+6.60%) | 3,797 |
| 8 Jun 2017 | INR | 1,600 | 1,660 | 1,579.95 | 1,579.95 | 315.99 | +1.1 (+0.07%) | 2,682 |
| 7 Jun 2017 | INR | 1,544 | 1,597.9 | 1,506 | 1,578.85 | 315.77 | +78.85 (+5.26%) | 1,827 |
| 6 Jun 2017 | INR | 1,475 | 1,500.05 | 1,475 | 1,500 | 300 | -44.8 (-2.90%) | 401 |
| 5 Jun 2017 | INR | 1,450 | 1,545 | 1,450 | 1,544.8 | 308.96 | +118.9 (+8.34%) | 1,238 |
| 2 Jun 2017 | INR | 1,390 | 1,446.95 | 1,370 | 1,425.9 | 285.18 | +26.95 (+1.93%) | 657 |
| 1 Jun 2017 | INR | 1,419 | 1,419.95 | 1,380 | 1,398.95 | 279.79 | +36.05 (+2.65%) | 243 |
| 31 May 2017 | INR | 1,387 | 1,387 | 1,353 | 1,362.9 | 272.58 | -22.1 (-1.60%) | 160 |
| 30 May 2017 | INR | 1,397.7 | 1,397.7 | 1,350 | 1,385 | 277 | +36.65 (+2.72%) | 157 |
| 29 May 2017 | INR | 1,392 | 1,423.85 | 1,322 | 1,348.35 | 269.67 | -76.65 (-5.38%) | 158 |
| 26 May 2017 | INR | 1,420 | 1,435 | 1,390.1 | 1,425 | 285 | +5.3 (+0.37%) | 606 |
| 25 May 2017 | INR | 1,420 | 1,420 | 1,380 | 1,419.7 | 283.94 | +32.65 (+2.35%) | 81 |
| 24 May 2017 | INR | 1,440 | 1,440 | 1,380 | 1,387.05 | 277.41 | -62.95 (-4.34%) | 681 |
| 23 May 2017 | INR | 1,396.2 | 1,450 | 1,396.2 | 1,450 | 290 | +42.95 (+3.05%) | 499 |
| 22 May 2017 | INR | 1,441 | 1,476 | 1,401.35 | 1,407.05 | 281.41 | -33.25 (-2.31%) | 159 |
| 19 May 2017 | INR | 1,495 | 1,500 | 1,405 | 1,440.3 | 288.06 | -37.1 (-2.51%) | 2,954 |
