| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,571 | 1,620 | 1,542.05 | 1,596.45 | 1,596.45 | +35.15 (+2.25%) | 30,101 |
| 29 Jun 2017 | INR | 1,539 | 1,577.55 | 1,539 | 1,561.3 | 1,561.3 | +37.8 (+2.48%) | 25,695 |
| 28 Jun 2017 | INR | 1,490 | 1,540 | 1,458.85 | 1,523.5 | 1,523.5 | +32.35 (+2.17%) | 41,812 |
| 27 Jun 2017 | INR | 1,534 | 1,534 | 1,484 | 1,491.15 | 1,491.15 | -42.15 (-2.75%) | 37,165 |
| 23 Jun 2017 | INR | 1,579 | 1,579 | 1,485.55 | 1,533.3 | 1,533.3 | -45.5 (-2.88%) | 67,069 |
| 22 Jun 2017 | INR | 1,626 | 1,640 | 1,570 | 1,578.8 | 1,578.8 | -48.05 (-2.95%) | 36,300 |
| 21 Jun 2017 | INR | 1,629.9 | 1,645.6 | 1,622.65 | 1,626.85 | 1,626.85 | +0.05 (+0.0%) | 22,867 |
| 20 Jun 2017 | INR | 1,638.95 | 1,660.05 | 1,618 | 1,626.8 | 1,626.8 | -2.45 (-0.15%) | 24,780 |
| 19 Jun 2017 | INR | 1,649 | 1,661.95 | 1,622.1 | 1,629.25 | 1,629.25 | -18.25 (-1.11%) | 114,127 |
| 16 Jun 2017 | INR | 1,660.1 | 1,681 | 1,637 | 1,647.5 | 1,647.5 | -15.4 (-0.93%) | 206,175 |
| 15 Jun 2017 | INR | 1,651 | 1,674.6 | 1,613 | 1,662.9 | 1,662.9 | +13.55 (+0.82%) | 160,130 |
| 14 Jun 2017 | INR | 1,690 | 1,696.8 | 1,630.25 | 1,649.35 | 1,649.35 | -31.05 (-1.85%) | 193,769 |
| 13 Jun 2017 | INR | 1,673.9 | 1,693 | 1,641.5 | 1,680.4 | 1,680.4 | +22.35 (+1.35%) | 195,458 |
| 12 Jun 2017 | INR | 1,608 | 1,671.45 | 1,588.65 | 1,658.05 | 1,658.05 | +55.35 (+3.45%) | 106,375 |
| 9 Jun 2017 | INR | 1,537 | 1,617 | 1,536.05 | 1,602.7 | 1,602.7 | +68.1 (+4.44%) | 104,379 |
| 8 Jun 2017 | INR | 1,485 | 1,560 | 1,479.95 | 1,534.6 | 1,534.6 | +58.05 (+3.93%) | 108,448 |
| 7 Jun 2017 | INR | 1,402 | 1,509.8 | 1,401 | 1,476.55 | 1,476.55 | +80 (+5.73%) | 111,848 |
| 6 Jun 2017 | INR | 1,386.25 | 1,407.7 | 1,384.4 | 1,396.55 | 1,396.55 | +13.75 (+0.99%) | 19,244 |
| 5 Jun 2017 | INR | 1,399 | 1,421 | 1,363.5 | 1,382.8 | 1,382.8 | +6.1 (+0.44%) | 34,949 |
| 2 Jun 2017 | INR | 1,392 | 1,404 | 1,370 | 1,376.7 | 1,376.7 | -15.6 (-1.12%) | 20,269 |
| 1 Jun 2017 | INR | 1,393 | 1,406.35 | 1,364.95 | 1,392.3 | 1,392.3 | +0.15 (+0.01%) | 19,642 |
| 31 May 2017 | INR | 1,373 | 1,395.95 | 1,370 | 1,392.15 | 1,392.15 | +24.3 (+1.78%) | 15,859 |
| 30 May 2017 | INR | 1,321 | 1,369.95 | 1,305.2 | 1,367.85 | 1,367.85 | +39.35 (+2.96%) | 34,034 |
| 29 May 2017 | INR | 1,320 | 1,332.6 | 1,279.2 | 1,328.5 | 1,328.5 | +11.55 (+0.88%) | 25,268 |
| 26 May 2017 | INR | 1,299 | 1,327.55 | 1,293.8 | 1,316.95 | 1,316.95 | +21.5 (+1.66%) | 127,438 |
| 25 May 2017 | INR | 1,259.55 | 1,304 | 1,242.8 | 1,295.45 | 1,295.45 | +35.5 (+2.82%) | 20,730 |
| 24 May 2017 | INR | 1,208 | 1,268 | 1,192.8 | 1,259.95 | 1,259.95 | +56.95 (+4.73%) | 40,353 |
| 23 May 2017 | INR | 1,235.1 | 1,250 | 1,006 | 1,203 | 1,203 | -40.3 (-3.24%) | 36,326 |
| 22 May 2017 | INR | 1,290 | 1,310 | 1,230.05 | 1,243.3 | 1,243.3 | -22.4 (-1.77%) | 26,396 |
| 19 May 2017 | INR | 1,300.25 | 1,315.75 | 1,250 | 1,265.7 | 1,265.7 | -36.95 (-2.84%) | 35,722 |
