| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 937.2 | 945.5 | 927.7 | 939.5 | 939.5 | +5.95 (+0.64%) | 1,091 |
| 29 Jun 2017 | INR | 954.65 | 954.7 | 927.55 | 933.55 | 933.55 | -12.85 (-1.36%) | 6,733 |
| 28 Jun 2017 | INR | 945 | 949.6 | 937.95 | 946.4 | 946.4 | +1.7 (+0.18%) | 1,030 |
| 27 Jun 2017 | INR | 954 | 954 | 932 | 944.7 | 944.7 | -21.25 (-2.20%) | 5,157 |
| 23 Jun 2017 | INR | 995 | 995 | 962 | 965.95 | 965.95 | -17.3 (-1.76%) | 1,473 |
| 22 Jun 2017 | INR | 989 | 989 | 967 | 983.25 | 983.25 | +1.5 (+0.15%) | 1,930 |
| 21 Jun 2017 | INR | 993 | 993.05 | 975.2 | 981.75 | 981.75 | -16.9 (-1.69%) | 1,451 |
| 20 Jun 2017 | INR | 995 | 1,012.6 | 995 | 998.65 | 998.65 | -0.05 (-0.01%) | 758 |
| 19 Jun 2017 | INR | 1,026.9 | 1,027.2 | 992 | 998.7 | 998.7 | -13.5 (-1.33%) | 3,111 |
| 16 Jun 2017 | INR | 1,026.7 | 1,026.7 | 982 | 1,012.2 | 1,012.2 | -17.35 (-1.69%) | 2,651 |
| 15 Jun 2017 | INR | 1,049.2 | 1,054.65 | 1,024.9 | 1,029.55 | 1,029.55 | -17.9 (-1.71%) | 614 |
| 14 Jun 2017 | INR | 1,025 | 1,065 | 1,025 | 1,047.45 | 1,047.45 | +20.2 (+1.97%) | 1,085 |
| 13 Jun 2017 | INR | 1,034.9 | 1,037.6 | 1,017 | 1,027.25 | 1,027.25 | +5.85 (+0.57%) | 2,116 |
| 12 Jun 2017 | INR | 1,012 | 1,036.25 | 1,012 | 1,021.4 | 1,021.4 | -3.25 (-0.32%) | 2,502 |
| 9 Jun 2017 | INR | 1,036.4 | 1,048.15 | 1,020 | 1,024.65 | 1,024.65 | -17.95 (-1.72%) | 1,334 |
| 8 Jun 2017 | INR | 1,030.3 | 1,046.85 | 1,005.15 | 1,042.6 | 1,042.6 | -8.65 (-0.82%) | 1,823 |
| 7 Jun 2017 | INR | 1,062 | 1,068.55 | 1,040 | 1,051.25 | 1,051.25 | -31 (-2.86%) | 2,437 |
| 6 Jun 2017 | INR | 1,100.25 | 1,101.55 | 1,056.8 | 1,082.25 | 1,082.25 | -9.1 (-0.83%) | 2,347 |
| 5 Jun 2017 | INR | 1,160 | 1,192 | 1,088 | 1,091.35 | 1,091.35 | -12.95 (-1.17%) | 2,228 |
| 2 Jun 2017 | INR | 1,105 | 1,109 | 1,096.5 | 1,104.3 | 1,104.3 | +0.2 (+0.02%) | 405 |
| 1 Jun 2017 | INR | 1,110 | 1,111.2 | 1,100 | 1,104.1 | 1,104.1 | -5.25 (-0.47%) | 1,557 |
| 31 May 2017 | INR | 1,101.85 | 1,111 | 1,095 | 1,109.35 | 1,109.35 | +5.9 (+0.53%) | 3,948 |
| 30 May 2017 | INR | 1,098.1 | 1,108 | 1,092.9 | 1,103.45 | 1,103.45 | +14.35 (+1.32%) | 620 |
| 29 May 2017 | INR | 1,100 | 1,100 | 1,087.55 | 1,089.1 | 1,089.1 | -4.7 (-0.43%) | 609 |
| 26 May 2017 | INR | 1,100 | 1,100 | 1,083.75 | 1,093.8 | 1,093.8 | -1.2 (-0.11%) | 3,569 |
| 25 May 2017 | INR | 1,095 | 1,098 | 1,073.7 | 1,095 | 1,095 | +0.1 (+0.01%) | 3,871 |
| 24 May 2017 | INR | 1,095 | 1,106 | 1,076.85 | 1,094.9 | 1,094.9 | -0.25 (-0.02%) | 1,294 |
| 23 May 2017 | INR | 1,110.5 | 1,110.5 | 1,068 | 1,095.15 | 1,095.15 | -6.4 (-0.58%) | 3,951 |
| 22 May 2017 | INR | 1,194.95 | 1,194.95 | 1,054.1 | 1,101.55 | 1,101.55 | -9.05 (-0.81%) | 1,654 |
| 19 May 2017 | INR | 1,060 | 1,124.95 | 1,060 | 1,110.6 | 1,110.6 | +8.35 (+0.76%) | 3,316 |
