| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,323.4 | 1,323.4 | 1,273.6 | 1,288.6 | 644.3 | -11.4 (-0.88%) | 253 |
| 29 Jun 2017 | INR | 1,299.65 | 1,323 | 1,285.1 | 1,300 | 650 | +17.95 (+1.40%) | 296 |
| 28 Jun 2017 | INR | 1,297.55 | 1,343.5 | 1,281 | 1,282.05 | 641.025 | -6.05 (-0.47%) | 2,136 |
| 27 Jun 2017 | INR | 1,294 | 1,360 | 1,266.95 | 1,288.1 | 644.05 | -34.35 (-2.60%) | 995 |
| 23 Jun 2017 | INR | 1,312.95 | 1,350 | 1,308.35 | 1,322.45 | 661.225 | +2.1 (+0.16%) | 226 |
| 22 Jun 2017 | INR | 1,300 | 1,359 | 1,290.75 | 1,320.35 | 660.175 | +11.6 (+0.89%) | 212 |
| 21 Jun 2017 | INR | 1,315.05 | 1,325 | 1,303 | 1,308.75 | 654.375 | -19.95 (-1.50%) | 85 |
| 20 Jun 2017 | INR | 1,329.2 | 1,359 | 1,315 | 1,328.7 | 664.35 | -18.85 (-1.40%) | 2,102 |
| 19 Jun 2017 | INR | 1,343.2 | 1,370 | 1,313.8 | 1,347.55 | 673.775 | +21.4 (+1.61%) | 461 |
| 16 Jun 2017 | INR | 1,282 | 1,370.65 | 1,282 | 1,326.15 | 663.075 | -10.65 (-0.80%) | 2,226 |
| 15 Jun 2017 | INR | 1,354.95 | 1,355 | 1,321.05 | 1,336.8 | 668.4 | -18.2 (-1.34%) | 288 |
| 14 Jun 2017 | INR | 1,346 | 1,363 | 1,337.8 | 1,355 | 677.5 | +16.8 (+1.26%) | 226 |
| 13 Jun 2017 | INR | 1,352 | 1,352 | 1,332.05 | 1,338.2 | 669.1 | +7.25 (+0.54%) | 266 |
| 12 Jun 2017 | INR | 1,355.05 | 1,361.3 | 1,325.3 | 1,330.95 | 665.475 | -23.8 (-1.76%) | 430 |
| 9 Jun 2017 | INR | 1,366.05 | 1,379.75 | 1,333.05 | 1,354.75 | 677.375 | -22.75 (-1.65%) | 188 |
| 8 Jun 2017 | INR | 1,364.55 | 1,400 | 1,364.55 | 1,377.5 | 688.75 | +29.7 (+2.20%) | 316 |
| 7 Jun 2017 | INR | 1,349.95 | 1,374.95 | 1,326.1 | 1,347.8 | 673.9 | -2.65 (-0.20%) | 371 |
| 6 Jun 2017 | INR | 1,351.95 | 1,373.45 | 1,344.7 | 1,350.45 | 675.225 | +0.3 (+0.02%) | 233 |
| 5 Jun 2017 | INR | 1,339 | 1,378.9 | 1,335.8 | 1,350.15 | 675.075 | +24.15 (+1.82%) | 152 |
| 2 Jun 2017 | INR | 1,300 | 1,350 | 1,300 | 1,326 | 663 | +11.1 (+0.84%) | 430 |
| 1 Jun 2017 | INR | 1,305 | 1,319 | 1,302.95 | 1,314.9 | 657.45 | +26.8 (+2.08%) | 252 |
| 31 May 2017 | INR | 1,275.75 | 1,296.45 | 1,275.75 | 1,288.1 | 644.05 | +11.1 (+0.87%) | 126 |
| 30 May 2017 | INR | 1,265.45 | 1,299.9 | 1,251.1 | 1,277 | 638.5 | -15.4 (-1.19%) | 641 |
| 29 May 2017 | INR | 1,322.05 | 1,322.55 | 1,280 | 1,292.4 | 646.2 | -24.75 (-1.88%) | 206 |
| 26 May 2017 | INR | 1,310 | 1,326 | 1,298.3 | 1,317.15 | 658.575 | +18.85 (+1.45%) | 435 |
| 25 May 2017 | INR | 1,293.95 | 1,314 | 1,272.1 | 1,298.3 | 649.15 | +11.45 (+0.89%) | 453 |
| 24 May 2017 | INR | 1,294.25 | 1,319 | 1,252.05 | 1,286.85 | 643.425 | -13.8 (-1.06%) | 800 |
| 23 May 2017 | INR | 1,317.05 | 1,323.5 | 1,298 | 1,300.65 | 650.325 | -37.7 (-2.82%) | 151 |
| 22 May 2017 | INR | 1,335.5 | 1,355 | 1,330.1 | 1,338.35 | 669.175 | +3.15 (+0.24%) | 119 |
| 19 May 2017 | INR | 1,357 | 1,374.4 | 1,328.8 | 1,335.2 | 667.6 | -14.1 (-1.04%) | 343 |
