| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 3,577.2 | 3,619.15 | 3,568.7 | 3,598.15 | 3,598.15 | +26.9 (+0.75%) | 20,168 |
| 29 Jun 2017 | INR | 3,590.55 | 3,600 | 3,565.55 | 3,571.25 | 3,571.25 | -11.8 (-0.33%) | 937 |
| 28 Jun 2017 | INR | 3,580 | 3,599 | 3,563.35 | 3,583.05 | 3,583.05 | +9 (+0.25%) | 606 |
| 27 Jun 2017 | INR | 3,630 | 3,630 | 3,545.25 | 3,574.05 | 3,574.05 | -32.3 (-0.90%) | 559 |
| 23 Jun 2017 | INR | 3,696.9 | 3,696.9 | 3,599 | 3,606.35 | 3,606.35 | -69.45 (-1.89%) | 949 |
| 22 Jun 2017 | INR | 3,665 | 3,783.8 | 3,663.4 | 3,675.8 | 3,675.8 | +20.2 (+0.55%) | 30,415 |
| 21 Jun 2017 | INR | 3,649.65 | 3,667.75 | 3,638 | 3,655.6 | 3,655.6 | +6.3 (+0.17%) | 272 |
| 20 Jun 2017 | INR | 3,635 | 3,667.55 | 3,635 | 3,649.3 | 3,649.3 | -6.1 (-0.17%) | 470 |
| 19 Jun 2017 | INR | 3,709.35 | 3,718 | 3,650 | 3,655.4 | 3,655.4 | -31.65 (-0.86%) | 758 |
| 16 Jun 2017 | INR | 3,631.2 | 3,705.9 | 3,631.2 | 3,687.05 | 3,687.05 | +67.1 (+1.85%) | 1,938 |
| 15 Jun 2017 | INR | 3,611.15 | 3,629.15 | 3,600 | 3,619.95 | 3,619.95 | -10.65 (-0.29%) | 275 |
| 14 Jun 2017 | INR | 3,638.85 | 3,658.15 | 3,610.1 | 3,630.6 | 3,630.6 | -25.85 (-0.71%) | 194 |
| 13 Jun 2017 | INR | 3,660.25 | 3,675.05 | 3,650 | 3,656.45 | 3,656.45 | +3.65 (+0.10%) | 517 |
| 12 Jun 2017 | INR | 3,650 | 3,686.95 | 3,640 | 3,652.8 | 3,652.8 | -15.9 (-0.43%) | 509 |
| 9 Jun 2017 | INR | 3,686.8 | 3,696 | 3,655 | 3,668.7 | 3,668.7 | -27.55 (-0.75%) | 406 |
| 8 Jun 2017 | INR | 3,655 | 3,705.6 | 3,655 | 3,696.25 | 3,696.25 | +19.35 (+0.53%) | 281 |
| 7 Jun 2017 | INR | 3,695.95 | 3,702 | 3,654.35 | 3,676.9 | 3,676.9 | +11.6 (+0.32%) | 1,049 |
| 6 Jun 2017 | INR | 3,692 | 3,703.45 | 3,642.6 | 3,665.3 | 3,665.3 | -16.5 (-0.45%) | 2,058 |
| 5 Jun 2017 | INR | 3,596.65 | 3,700 | 3,596.65 | 3,681.8 | 3,681.8 | +56.9 (+1.57%) | 2,117 |
| 2 Jun 2017 | INR | 3,576 | 3,650 | 3,576 | 3,624.9 | 3,624.9 | +56.6 (+1.59%) | 1,101 |
| 1 Jun 2017 | INR | 3,500.05 | 3,619.8 | 3,500.05 | 3,568.3 | 3,568.3 | +47.65 (+1.35%) | 3,302 |
| 31 May 2017 | INR | 3,513.75 | 3,540.35 | 3,509.1 | 3,520.65 | 3,520.65 | -27.3 (-0.77%) | 751 |
| 30 May 2017 | INR | 3,533 | 3,560 | 3,476.4 | 3,547.95 | 3,547.95 | -20.25 (-0.57%) | 14,761 |
| 29 May 2017 | INR | 3,576 | 3,602.4 | 3,500 | 3,568.2 | 3,568.2 | +10.15 (+0.29%) | 501 |
| 26 May 2017 | INR | 3,553.8 | 3,575.4 | 3,548.7 | 3,558.05 | 3,558.05 | -10.2 (-0.29%) | 335 |
| 25 May 2017 | INR | 3,544.8 | 3,590.4 | 3,542.4 | 3,568.25 | 3,568.25 | +15.5 (+0.44%) | 543 |
| 24 May 2017 | INR | 3,613.3 | 3,613.3 | 3,501.35 | 3,552.75 | 3,552.75 | -71.9 (-1.98%) | 2,510 |
| 23 May 2017 | INR | 3,630 | 3,790 | 3,565 | 3,624.65 | 3,624.65 | +22.05 (+0.61%) | 3,871 |
| 22 May 2017 | INR | 3,663.65 | 3,666.15 | 3,580 | 3,602.6 | 3,602.6 | -79.9 (-2.17%) | 1,678 |
| 19 May 2017 | INR | 3,771.35 | 3,775 | 3,654 | 3,682.5 | 3,682.5 | -88.85 (-2.36%) | 1,791 |
