| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 1,851.05 | 1,890 | 1,851 | 1,881.05 | 1,881.05 | +32.1 (+1.74%) | 49 |
| 28 Jun 2017 | INR | 1,860 | 1,866 | 1,828.1 | 1,848.95 | 1,848.95 | -1.05 (-0.06%) | 78 |
| 27 Jun 2017 | INR | 1,830.15 | 1,850 | 1,825 | 1,850 | 1,850 | +17.45 (+0.95%) | 3,282 |
| 23 Jun 2017 | INR | 1,880 | 1,909.95 | 1,830 | 1,832.55 | 1,832.55 | -47.45 (-2.52%) | 649 |
| 22 Jun 2017 | INR | 1,920.05 | 1,940 | 1,880 | 1,880 | 1,880 | -44.6 (-2.32%) | 195 |
| 21 Jun 2017 | INR | 1,940 | 1,940 | 1,915 | 1,924.6 | 1,924.6 | -23.75 (-1.22%) | 151 |
| 20 Jun 2017 | INR | 1,965 | 1,973 | 1,935 | 1,948.35 | 1,948.35 | -3.45 (-0.18%) | 92 |
| 19 Jun 2017 | INR | 1,986.15 | 2,000.05 | 1,922.5 | 1,951.8 | 1,951.8 | -13.9 (-0.71%) | 388 |
| 16 Jun 2017 | INR | 2,022 | 2,025 | 1,965 | 1,965.7 | 1,965.7 | +23.2 (+1.19%) | 858 |
| 15 Jun 2017 | INR | 1,978.65 | 2,040 | 1,932 | 1,942.5 | 1,942.5 | -47.55 (-2.39%) | 471 |
| 14 Jun 2017 | INR | 2,000 | 2,002 | 1,986 | 1,990.05 | 1,990.05 | -9.95 (-0.50%) | 73 |
| 13 Jun 2017 | INR | 2,037 | 2,045 | 2,000 | 2,000 | 2,000 | -79.25 (-3.81%) | 459 |
| 12 Jun 2017 | INR | 2,020 | 2,097 | 2,020 | 2,079.25 | 2,079.25 | +73.75 (+3.68%) | 480 |
| 9 Jun 2017 | INR | 2,017.95 | 2,031 | 1,994.95 | 2,005.5 | 2,005.5 | +45.5 (+2.32%) | 177 |
| 8 Jun 2017 | INR | 1,951.1 | 1,970 | 1,951.1 | 1,960 | 1,960 | +15.85 (+0.82%) | 20 |
| 7 Jun 2017 | INR | 1,978 | 1,988.95 | 1,935 | 1,944.15 | 1,944.15 | -30.85 (-1.56%) | 346 |
| 6 Jun 2017 | INR | 2,047.85 | 2,049 | 1,975 | 1,975 | 1,975 | -34.8 (-1.73%) | 147 |
| 5 Jun 2017 | INR | 2,053.3 | 2,068.4 | 2,000 | 2,009.8 | 2,009.8 | -43.5 (-2.12%) | 314 |
| 2 Jun 2017 | INR | 2,002.8 | 2,060 | 2,000 | 2,053.3 | 2,053.3 | +57 (+2.86%) | 1,259 |
| 1 Jun 2017 | INR | 1,844.75 | 2,075 | 1,844.75 | 1,996.3 | 1,996.3 | +158.3 (+8.61%) | 77,850 |
| 31 May 2017 | INR | 1,816.15 | 1,838 | 1,816.1 | 1,838 | 1,838 | +20.65 (+1.14%) | 25 |
| 30 May 2017 | INR | 1,806.05 | 1,834 | 1,806.05 | 1,817.35 | 1,817.35 | -13.75 (-0.75%) | 70 |
| 29 May 2017 | INR | 1,803 | 1,840 | 1,803 | 1,831.1 | 1,831.1 | +7.8 (+0.43%) | 348 |
| 26 May 2017 | INR | 1,802.05 | 1,835 | 1,802 | 1,823.3 | 1,823.3 | -11.95 (-0.65%) | 554 |
| 25 May 2017 | INR | 1,807.05 | 1,837.5 | 1,802 | 1,835.25 | 1,835.25 | +33.9 (+1.88%) | 616 |
| 24 May 2017 | INR | 1,799.95 | 1,827 | 1,795 | 1,801.35 | 1,801.35 | -3.6 (-0.20%) | 378 |
| 23 May 2017 | INR | 1,790 | 1,804.95 | 1,785.05 | 1,804.95 | 1,804.95 | +4.95 (+0.28%) | 718 |
| 22 May 2017 | INR | 1,805 | 1,805 | 1,790 | 1,800 | 1,800 | 0.0 (0.0%) | 655 |
| 19 May 2017 | INR | 1,817.95 | 1,820 | 1,788.4 | 1,800 | 1,800 | -1.7 (-0.09%) | 712 |
| 18 May 2017 | INR | 1,830 | 1,830 | 1,790 | 1,801.7 | 1,801.7 | -25.8 (-1.41%) | 684 |
