| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 980 | 982 | 967.3 | 970 | 970 | -7.55 (-0.77%) | 1,602 |
| 29 Jun 2017 | INR | 980 | 989 | 975.6 | 977.55 | 977.55 | +11.55 (+1.20%) | 1,524 |
| 28 Jun 2017 | INR | 956 | 984.8 | 951.75 | 966 | 966 | +2.1 (+0.22%) | 2,140 |
| 27 Jun 2017 | INR | 982 | 982 | 953.85 | 963.9 | 963.9 | -15.8 (-1.61%) | 2,934 |
| 23 Jun 2017 | INR | 987.8 | 993.75 | 960 | 979.7 | 979.7 | -10.85 (-1.10%) | 2,567 |
| 22 Jun 2017 | INR | 994.4 | 994.4 | 983.2 | 990.55 | 990.55 | -1.95 (-0.20%) | 1,339 |
| 21 Jun 2017 | INR | 991.3 | 1,003.05 | 985.9 | 992.5 | 992.5 | +9.95 (+1.01%) | 6,845 |
| 20 Jun 2017 | INR | 994.7 | 1,014.1 | 981 | 982.55 | 982.55 | -11.3 (-1.14%) | 5,460 |
| 19 Jun 2017 | INR | 1,024.95 | 1,026 | 986.05 | 993.85 | 993.85 | -22.3 (-2.19%) | 6,742 |
| 16 Jun 2017 | INR | 1,059.95 | 1,062.8 | 1,010.1 | 1,016.15 | 1,016.15 | -42.35 (-4.00%) | 8,494 |
| 15 Jun 2017 | INR | 1,080 | 1,090.6 | 1,053 | 1,058.5 | 1,058.5 | -23.8 (-2.20%) | 3,351 |
| 14 Jun 2017 | INR | 1,132.95 | 1,149.9 | 1,068.5 | 1,082.3 | 1,082.3 | -50.05 (-4.42%) | 6,339 |
| 13 Jun 2017 | INR | 1,158.5 | 1,189.85 | 1,125.05 | 1,132.35 | 1,132.35 | -14.15 (-1.23%) | 10,654 |
| 12 Jun 2017 | INR | 1,175 | 1,203.3 | 1,126 | 1,146.5 | 1,146.5 | -32.3 (-2.74%) | 7,603 |
| 9 Jun 2017 | INR | 1,157.2 | 1,198 | 1,157.2 | 1,178.8 | 1,178.8 | +37.4 (+3.28%) | 26,611 |
| 8 Jun 2017 | INR | 1,101.25 | 1,152.35 | 1,095 | 1,141.4 | 1,141.4 | +36.6 (+3.31%) | 7,403 |
| 7 Jun 2017 | INR | 1,107 | 1,160 | 1,099 | 1,104.8 | 1,104.8 | +7.15 (+0.65%) | 7,709 |
| 6 Jun 2017 | INR | 1,083 | 1,123 | 1,083 | 1,097.65 | 1,097.65 | -1.8 (-0.16%) | 1,270 |
| 5 Jun 2017 | INR | 1,086.75 | 1,130 | 1,078 | 1,099.45 | 1,099.45 | +31.7 (+2.97%) | 15,183 |
| 2 Jun 2017 | INR | 1,090.95 | 1,106.1 | 1,066 | 1,067.75 | 1,067.75 | -15.75 (-1.45%) | 5,442 |
| 1 Jun 2017 | INR | 1,086.6 | 1,090.95 | 1,069.65 | 1,083.5 | 1,083.5 | +14.65 (+1.37%) | 2,130 |
| 31 May 2017 | INR | 1,070.65 | 1,104.85 | 1,063 | 1,068.85 | 1,068.85 | -1.8 (-0.17%) | 6,196 |
| 30 May 2017 | INR | 1,050 | 1,080 | 1,050 | 1,070.65 | 1,070.65 | +14.55 (+1.38%) | 1,992 |
| 29 May 2017 | INR | 1,056.6 | 1,109 | 1,047.55 | 1,056.1 | 1,056.1 | -9.25 (-0.87%) | 12,933 |
| 26 May 2017 | INR | 1,020.7 | 1,083.6 | 1,017.9 | 1,065.35 | 1,065.35 | +50.65 (+4.99%) | 10,218 |
| 25 May 2017 | INR | 1,003.5 | 1,032 | 1,002.65 | 1,014.7 | 1,014.7 | +12.05 (+1.20%) | 4,826 |
| 24 May 2017 | INR | 994 | 1,025.45 | 949.2 | 1,002.65 | 1,002.65 | +4.7 (+0.47%) | 16,299 |
| 23 May 2017 | INR | 1,018.25 | 1,028.95 | 990.1 | 997.95 | 997.95 | -32.55 (-3.16%) | 3,086 |
| 22 May 2017 | INR | 1,031.95 | 1,042 | 1,008 | 1,030.5 | 1,030.5 | +13 (+1.28%) | 6,991 |
| 19 May 2017 | INR | 1,045 | 1,071.85 | 1,008.8 | 1,017.5 | 1,017.5 | -20.3 (-1.96%) | 11,482 |
