| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,424.9 | 1,425 | 1,383 | 1,407.85 | 1,407.85 | -9.2 (-0.65%) | 21,015 |
| 29 Jun 2017 | INR | 1,405 | 1,449.5 | 1,405 | 1,417.05 | 1,417.05 | +13.45 (+0.96%) | 17,227 |
| 28 Jun 2017 | INR | 1,455.2 | 1,455.2 | 1,399.95 | 1,403.6 | 1,403.6 | -47.7 (-3.29%) | 114,467 |
| 27 Jun 2017 | INR | 1,505 | 1,505 | 1,446.9 | 1,451.3 | 1,451.3 | -57.85 (-3.83%) | 12,932 |
| 23 Jun 2017 | INR | 1,575 | 1,576.8 | 1,504 | 1,509.15 | 1,509.15 | -53.6 (-3.43%) | 12,881 |
| 22 Jun 2017 | INR | 1,592.55 | 1,594.7 | 1,557.9 | 1,562.75 | 1,562.75 | -20.45 (-1.29%) | 4,928 |
| 21 Jun 2017 | INR | 1,570 | 1,603.85 | 1,570 | 1,583.2 | 1,583.2 | +12.1 (+0.77%) | 24,972 |
| 20 Jun 2017 | INR | 1,584.95 | 1,585 | 1,561.55 | 1,571.1 | 1,571.1 | +3.2 (+0.20%) | 6,969 |
| 19 Jun 2017 | INR | 1,577.95 | 1,587.85 | 1,545 | 1,567.9 | 1,567.9 | +9.2 (+0.59%) | 12,191 |
| 16 Jun 2017 | INR | 1,522 | 1,570 | 1,522 | 1,558.7 | 1,558.7 | +37.15 (+2.44%) | 20,005 |
| 15 Jun 2017 | INR | 1,525 | 1,535 | 1,513.9 | 1,521.55 | 1,521.55 | +2.9 (+0.19%) | 15,295 |
| 14 Jun 2017 | INR | 1,503 | 1,540 | 1,494 | 1,518.65 | 1,518.65 | +24.75 (+1.66%) | 19,046 |
| 13 Jun 2017 | INR | 1,493.3 | 1,501.55 | 1,476.05 | 1,493.9 | 1,493.9 | +10.15 (+0.68%) | 10,401 |
| 12 Jun 2017 | INR | 1,485 | 1,505.7 | 1,470.15 | 1,483.75 | 1,483.75 | +9.75 (+0.66%) | 24,129 |
| 9 Jun 2017 | INR | 1,452.05 | 1,479.45 | 1,447.65 | 1,474 | 1,474 | +16.75 (+1.15%) | 20,270 |
| 8 Jun 2017 | INR | 1,395.45 | 1,498.4 | 1,392.1 | 1,457.25 | 1,457.25 | +56.85 (+4.06%) | 72,276 |
| 7 Jun 2017 | INR | 1,397 | 1,410 | 1,391 | 1,400.4 | 1,400.4 | +7.5 (+0.54%) | 40,547 |
| 6 Jun 2017 | INR | 1,440.05 | 1,445.95 | 1,377.85 | 1,392.9 | 1,392.9 | -48 (-3.33%) | 14,205 |
| 5 Jun 2017 | INR | 1,465.55 | 1,465.55 | 1,437.95 | 1,440.9 | 1,440.9 | -17.35 (-1.19%) | 9,089 |
| 2 Jun 2017 | INR | 1,461.05 | 1,466.85 | 1,450.65 | 1,458.25 | 1,458.25 | +2.2 (+0.15%) | 5,229 |
| 1 Jun 2017 | INR | 1,460.95 | 1,467.05 | 1,452.35 | 1,456.05 | 1,456.05 | +4.35 (+0.30%) | 4,731 |
| 31 May 2017 | INR | 1,450.05 | 1,517.25 | 1,444.2 | 1,451.7 | 1,451.7 | +5.75 (+0.40%) | 24,961 |
| 30 May 2017 | INR | 1,470.05 | 1,486.7 | 1,425 | 1,445.95 | 1,445.95 | -24.5 (-1.67%) | 29,719 |
| 29 May 2017 | INR | 1,475 | 1,485.25 | 1,460.6 | 1,470.45 | 1,470.45 | -3.3 (-0.22%) | 20,532 |
| 26 May 2017 | INR | 1,470.95 | 1,495 | 1,455 | 1,473.75 | 1,473.75 | +13.4 (+0.92%) | 8,595 |
| 25 May 2017 | INR | 1,453 | 1,478 | 1,441.55 | 1,460.35 | 1,460.35 | +9.35 (+0.64%) | 67,272 |
| 24 May 2017 | INR | 1,512.45 | 1,532 | 1,446 | 1,451 | 1,451 | -40.95 (-2.74%) | 11,905 |
| 23 May 2017 | INR | 1,490 | 1,514.65 | 1,444.5 | 1,491.95 | 1,491.95 | +8.05 (+0.54%) | 16,442 |
| 22 May 2017 | INR | 1,512.8 | 1,521.55 | 1,400.1 | 1,483.9 | 1,483.9 | -35.3 (-2.32%) | 30,400 |
| 19 May 2017 | INR | 1,525 | 1,535 | 1,500.55 | 1,519.2 | 1,519.2 | +8 (+0.53%) | 5,968 |
