| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 671 | 672.2 | 671 | 672 | 672 | -1 (-0.15%) | 250 |
| 28 Jun 2017 | INR | 690 | 690 | 670 | 673 | 673 | -13 (-1.90%) | 1,807 |
| 27 Jun 2017 | INR | 681.05 | 690 | 672 | 686 | 686 | -5 (-0.72%) | 2,851 |
| 23 Jun 2017 | INR | 700 | 700 | 690 | 691 | 691 | +1 (+0.14%) | 1,015 |
| 22 Jun 2017 | INR | 690.05 | 691 | 687 | 690 | 690 | +3 (+0.44%) | 517 |
| 21 Jun 2017 | INR | 687 | 704 | 687 | 687 | 687 | -4 (-0.58%) | 386 |
| 20 Jun 2017 | INR | 691 | 691 | 691 | 691 | 691 | -10 (-1.43%) | 520 |
| 19 Jun 2017 | INR | 730 | 730 | 700 | 701 | 701 | -6.85 (-0.97%) | 4,785 |
| 16 Jun 2017 | INR | 690 | 709.95 | 690 | 707.85 | 707.85 | -12.4 (-1.72%) | 596 |
| 15 Jun 2017 | INR | 718 | 740.5 | 707 | 720.25 | 720.25 | +15 (+2.13%) | 6,844 |
| 14 Jun 2017 | INR | 690 | 710 | 665.85 | 705.25 | 705.25 | +4.4 (+0.63%) | 1,435 |
| 13 Jun 2017 | INR | 680 | 705 | 680 | 700.85 | 700.85 | +12.65 (+1.84%) | 2,171 |
| 12 Jun 2017 | INR | 688.2 | 688.2 | 688.2 | 688.2 | 688.2 | -9.8 (-1.40%) | 425 |
| 9 Jun 2017 | INR | 685 | 698 | 685 | 698 | 698 | +8 (+1.16%) | 446 |
| 8 Jun 2017 | INR | 690 | 700 | 672 | 690 | 690 | -9.7 (-1.39%) | 1,300 |
| 7 Jun 2017 | INR | 700 | 700 | 699 | 699.7 | 699.7 | -0.3 (-0.04%) | 1,142 |
| 6 Jun 2017 | INR | 702 | 714 | 700 | 700 | 700 | -2.65 (-0.38%) | 283 |
| 5 Jun 2017 | INR | 702 | 720 | 702 | 702.65 | 702.65 | +0.6 (+0.09%) | 379 |
| 2 Jun 2017 | INR | 705 | 715 | 700.5 | 702.05 | 702.05 | -9.95 (-1.40%) | 485 |
| 1 Jun 2017 | INR | 706 | 720 | 706 | 712 | 712 | +6.95 (+0.99%) | 794 |
| 31 May 2017 | INR | 700 | 722 | 700 | 705.05 | 705.05 | -1.95 (-0.28%) | 822 |
| 30 May 2017 | INR | 710 | 724.95 | 705 | 707 | 707 | -14.85 (-2.06%) | 342 |
| 29 May 2017 | INR | 721 | 744 | 705 | 721.85 | 721.85 | +1.65 (+0.23%) | 2,761 |
| 26 May 2017 | INR | 736 | 769.95 | 719.9 | 720.2 | 720.2 | -15.8 (-2.15%) | 3,794 |
| 25 May 2017 | INR | 737 | 737 | 736 | 736 | 736 | -2.1 (-0.28%) | 461 |
| 24 May 2017 | INR | 750 | 765 | 738 | 738.1 | 738.1 | -23.3 (-3.06%) | 1,560 |
| 23 May 2017 | INR | 751.05 | 768 | 750 | 761.4 | 761.4 | -19.5 (-2.50%) | 1,927 |
| 22 May 2017 | INR | 785 | 792 | 760.2 | 780.9 | 780.9 | +10.9 (+1.42%) | 1,798 |
| 19 May 2017 | INR | 789.9 | 789.9 | 770 | 770 | 770 | -0.45 (-0.06%) | 2,495 |
| 18 May 2017 | INR | 791 | 791 | 760 | 770.45 | 770.45 | -7.95 (-1.02%) | 3,380 |
