| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,634.7 | 1,730.1 | 1,633 | 1,692.1 | 1,692.1 | +68.25 (+4.20%) | 137,880 |
| 29 Jun 2017 | INR | 1,444 | 1,636 | 1,441.05 | 1,623.85 | 1,623.85 | +190.7 (+13.31%) | 143,023 |
| 28 Jun 2017 | INR | 1,416.45 | 1,444 | 1,404.1 | 1,433.15 | 1,433.15 | +13.15 (+0.93%) | 4,052 |
| 27 Jun 2017 | INR | 1,466.8 | 1,476.65 | 1,415 | 1,420 | 1,420 | -46.05 (-3.14%) | 3,909 |
| 23 Jun 2017 | INR | 1,410.9 | 1,482.9 | 1,386.5 | 1,466.05 | 1,466.05 | +62.7 (+4.47%) | 23,057 |
| 22 Jun 2017 | INR | 1,420 | 1,442.1 | 1,382.05 | 1,403.35 | 1,403.35 | -21.5 (-1.51%) | 7,175 |
| 21 Jun 2017 | INR | 1,430 | 1,457.15 | 1,410.45 | 1,424.85 | 1,424.85 | -15.95 (-1.11%) | 6,482 |
| 20 Jun 2017 | INR | 1,455 | 1,473.55 | 1,436.75 | 1,440.8 | 1,440.8 | -9.7 (-0.67%) | 4,465 |
| 19 Jun 2017 | INR | 1,474.95 | 1,482.9 | 1,445.3 | 1,450.5 | 1,450.5 | -13.85 (-0.95%) | 6,447 |
| 16 Jun 2017 | INR | 1,460 | 1,500 | 1,453 | 1,464.35 | 1,464.35 | +4.85 (+0.33%) | 31,182 |
| 15 Jun 2017 | INR | 1,395 | 1,502.95 | 1,375.35 | 1,459.5 | 1,459.5 | +75.7 (+5.47%) | 51,508 |
| 14 Jun 2017 | INR | 1,397.75 | 1,414.55 | 1,372.4 | 1,383.8 | 1,383.8 | -2.65 (-0.19%) | 6,730 |
| 13 Jun 2017 | INR | 1,402.2 | 1,465 | 1,375 | 1,386.45 | 1,386.45 | -8.9 (-0.64%) | 19,925 |
| 12 Jun 2017 | INR | 1,419.95 | 1,437.25 | 1,373 | 1,395.35 | 1,395.35 | -17.55 (-1.24%) | 10,893 |
| 9 Jun 2017 | INR | 1,441.6 | 1,458.3 | 1,408 | 1,412.9 | 1,412.9 | -14.05 (-0.98%) | 18,673 |
| 8 Jun 2017 | INR | 1,399.95 | 1,472.6 | 1,395 | 1,426.95 | 1,426.95 | +19.2 (+1.36%) | 45,272 |
| 7 Jun 2017 | INR | 1,282 | 1,443 | 1,282 | 1,407.75 | 1,407.75 | +156.75 (+12.53%) | 113,962 |
| 6 Jun 2017 | INR | 1,268.8 | 1,290 | 1,245.55 | 1,251 | 1,251 | +6.35 (+0.51%) | 4,227 |
| 5 Jun 2017 | INR | 1,246.2 | 1,268.3 | 1,232.55 | 1,244.65 | 1,244.65 | +6.9 (+0.56%) | 2,794 |
| 2 Jun 2017 | INR | 1,256.75 | 1,264.5 | 1,224.05 | 1,237.75 | 1,237.75 | -11.25 (-0.90%) | 2,857 |
| 1 Jun 2017 | INR | 1,214.65 | 1,258 | 1,211.3 | 1,249 | 1,249 | +37.8 (+3.12%) | 8,037 |
| 31 May 2017 | INR | 1,223.3 | 1,250 | 1,207.55 | 1,211.2 | 1,211.2 | -1.05 (-0.09%) | 3,414 |
| 30 May 2017 | INR | 1,234.05 | 1,239.7 | 1,203.25 | 1,212.25 | 1,212.25 | -38.35 (-3.07%) | 1,580 |
| 29 May 2017 | INR | 1,279 | 1,295.55 | 1,234.95 | 1,250.6 | 1,250.6 | +8.85 (+0.71%) | 10,209 |
| 26 May 2017 | INR | 1,198 | 1,241.75 | 1,189.9 | 1,241.75 | 1,241.75 | +59.1 (+5.00%) | 8,632 |
| 25 May 2017 | INR | 1,150.4 | 1,196.25 | 1,140 | 1,182.65 | 1,182.65 | +43.35 (+3.80%) | 10,759 |
| 24 May 2017 | INR | 1,206.8 | 1,206.8 | 1,126.1 | 1,139.3 | 1,139.3 | -46.05 (-3.88%) | 6,607 |
| 23 May 2017 | INR | 1,249 | 1,270 | 1,170.2 | 1,185.35 | 1,185.35 | -34.05 (-2.79%) | 14,576 |
| 22 May 2017 | INR | 1,177 | 1,219.4 | 1,172 | 1,219.4 | 1,219.4 | +58.05 (+5.00%) | 16,050 |
| 19 May 2017 | INR | 1,159.25 | 1,179.75 | 1,145 | 1,161.35 | 1,161.35 | +8.6 (+0.75%) | 3,089 |
