| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 2,700 | 2,739.95 | 2,665.7 | 2,687.1 | 537.42 | -24.55 (-0.91%) | 195 |
| 29 Jun 2017 | INR | 2,700 | 2,764.95 | 2,700 | 2,711.65 | 542.33 | +22.85 (+0.85%) | 824 |
| 28 Jun 2017 | INR | 2,561 | 2,714 | 2,540 | 2,688.8 | 537.76 | +106.75 (+4.13%) | 2,391 |
| 27 Jun 2017 | INR | 2,799.95 | 2,799.95 | 2,550 | 2,582.05 | 516.41 | -177.9 (-6.45%) | 2,389 |
| 23 Jun 2017 | INR | 2,822.6 | 2,869.9 | 2,730.05 | 2,759.95 | 551.99 | -73.5 (-2.59%) | 1,079 |
| 22 Jun 2017 | INR | 2,900 | 2,925 | 2,820 | 2,833.45 | 566.69 | -17.65 (-0.62%) | 1,500 |
| 21 Jun 2017 | INR | 2,789.8 | 2,905 | 2,752.25 | 2,851.1 | 570.22 | +86.05 (+3.11%) | 3,467 |
| 20 Jun 2017 | INR | 2,766 | 2,814.8 | 2,749.95 | 2,765.05 | 553.01 | -24.8 (-0.89%) | 1,450 |
| 19 Jun 2017 | INR | 2,805 | 2,819.95 | 2,739.65 | 2,789.85 | 557.97 | -31.5 (-1.12%) | 981 |
| 16 Jun 2017 | INR | 2,815 | 2,855.5 | 2,803.05 | 2,821.35 | 564.27 | +22.8 (+0.81%) | 904 |
| 15 Jun 2017 | INR | 2,825 | 2,870 | 2,782.25 | 2,798.55 | 559.71 | -29 (-1.03%) | 1,697 |
| 14 Jun 2017 | INR | 2,875 | 2,908.65 | 2,811.1 | 2,827.55 | 565.51 | -19.9 (-0.70%) | 3,058 |
| 13 Jun 2017 | INR | 2,930 | 3,000 | 2,832 | 2,847.45 | 569.49 | -71.6 (-2.45%) | 6,378 |
| 12 Jun 2017 | INR | 2,799.4 | 2,929.95 | 2,799.4 | 2,919.05 | 583.81 | +127.1 (+4.55%) | 9,475 |
| 9 Jun 2017 | INR | 2,680 | 2,819 | 2,621 | 2,791.95 | 558.39 | +154.85 (+5.87%) | 10,519 |
| 8 Jun 2017 | INR | 2,597.75 | 2,699 | 2,550.65 | 2,637.1 | 527.42 | +65 (+2.53%) | 3,300 |
| 7 Jun 2017 | INR | 2,590.95 | 2,591 | 2,517.5 | 2,572.1 | 514.42 | +26.4 (+1.04%) | 1,966 |
| 6 Jun 2017 | INR | 2,605.55 | 2,660.8 | 2,491.05 | 2,545.7 | 509.14 | -55.85 (-2.15%) | 3,581 |
| 5 Jun 2017 | INR | 2,420 | 2,700 | 2,381.05 | 2,601.55 | 520.31 | +181.55 (+7.50%) | 11,212 |
| 2 Jun 2017 | INR | 2,398 | 2,489.45 | 2,361 | 2,420 | 484 | +49.65 (+2.09%) | 7,961 |
| 1 Jun 2017 | INR | 2,230 | 2,408 | 2,220 | 2,370.35 | 474.07 | +225.45 (+10.51%) | 23,417 |
| 31 May 2017 | INR | 1,949 | 2,144.9 | 1,925 | 2,144.9 | 428.98 | +357.45 (+20.00%) | 8,014 |
| 30 May 2017 | INR | 1,800 | 1,842 | 1,777.05 | 1,787.45 | 357.49 | -12.55 (-0.70%) | 171 |
| 29 May 2017 | INR | 1,840 | 1,840 | 1,780.05 | 1,800 | 360 | -3.95 (-0.22%) | 183 |
| 26 May 2017 | INR | 1,740.05 | 1,845 | 1,740.05 | 1,803.95 | 360.79 | +88.35 (+5.15%) | 482 |
| 25 May 2017 | INR | 1,730 | 1,744.95 | 1,710.1 | 1,715.6 | 343.12 | -0.95 (-0.06%) | 163 |
| 24 May 2017 | INR | 1,790.45 | 1,820 | 1,701.6 | 1,716.55 | 343.31 | -60.65 (-3.41%) | 520 |
| 23 May 2017 | INR | 1,785 | 1,798.5 | 1,760 | 1,777.2 | 355.44 | -22.8 (-1.27%) | 536 |
| 22 May 2017 | INR | 1,840 | 1,868.5 | 1,800 | 1,800 | 360 | -39.65 (-2.16%) | 310 |
| 19 May 2017 | INR | 1,899.9 | 1,899.9 | 1,830 | 1,839.65 | 367.93 | -31.3 (-1.67%) | 394 |
