| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 5,795.1 | 5,888 | 5,795.05 | 5,849.7 | 2,924.85 | +31.75 (+0.55%) | 290 |
| 29 Jun 2017 | INR | 5,810 | 5,878.15 | 5,810 | 5,817.95 | 2,908.975 | -16.6 (-0.28%) | 344 |
| 28 Jun 2017 | INR | 5,810 | 5,844 | 5,806.1 | 5,834.55 | 2,917.275 | +28.75 (+0.50%) | 209 |
| 27 Jun 2017 | INR | 5,897.15 | 5,900 | 5,793.05 | 5,805.8 | 2,902.9 | -102.75 (-1.74%) | 292 |
| 23 Jun 2017 | INR | 5,925.5 | 5,974.8 | 5,876.85 | 5,908.55 | 2,954.275 | -49.8 (-0.84%) | 377 |
| 22 Jun 2017 | INR | 5,914.65 | 6,000 | 5,910.1 | 5,958.35 | 2,979.175 | +43.1 (+0.73%) | 289 |
| 21 Jun 2017 | INR | 5,900 | 5,989.95 | 5,900 | 5,915.25 | 2,957.625 | -18.95 (-0.32%) | 224 |
| 20 Jun 2017 | INR | 5,900 | 5,950 | 5,865.15 | 5,934.2 | 2,967.1 | +26.55 (+0.45%) | 250 |
| 19 Jun 2017 | INR | 5,949 | 5,949 | 5,850.15 | 5,907.65 | 2,953.825 | +59.4 (+1.02%) | 323 |
| 16 Jun 2017 | INR | 5,890 | 5,890 | 5,840 | 5,848.25 | 2,924.125 | +2.25 (+0.04%) | 360 |
| 15 Jun 2017 | INR | 5,861 | 5,890 | 5,840 | 5,846 | 2,923 | -16.75 (-0.29%) | 283 |
| 14 Jun 2017 | INR | 5,850.8 | 5,889 | 5,850.8 | 5,862.75 | 2,931.375 | -14.2 (-0.24%) | 221 |
| 13 Jun 2017 | INR | 5,919 | 5,920 | 5,862.15 | 5,876.95 | 2,938.475 | -33.9 (-0.57%) | 143 |
| 12 Jun 2017 | INR | 5,956.2 | 5,979.95 | 5,886 | 5,910.85 | 2,955.425 | -45.35 (-0.76%) | 168 |
| 9 Jun 2017 | INR | 5,926 | 5,994 | 5,926 | 5,956.2 | 2,978.1 | -1.9 (-0.03%) | 139 |
| 8 Jun 2017 | INR | 5,973 | 6,024 | 5,953 | 5,958.1 | 2,979.05 | +3.7 (+0.06%) | 381 |
| 7 Jun 2017 | INR | 6,016.4 | 6,016.4 | 5,933.55 | 5,954.4 | 2,977.2 | -0.3 (-0.01%) | 386 |
| 6 Jun 2017 | INR | 5,960 | 5,997.45 | 5,900 | 5,954.7 | 2,977.35 | +43.15 (+0.73%) | 383 |
| 5 Jun 2017 | INR | 5,931 | 5,954.45 | 5,900 | 5,911.55 | 2,955.775 | -1.45 (-0.02%) | 151 |
| 2 Jun 2017 | INR | 5,900 | 5,950 | 5,881 | 5,913 | 2,956.5 | +40.1 (+0.68%) | 448 |
| 1 Jun 2017 | INR | 5,868 | 5,980 | 5,850 | 5,872.9 | 2,936.45 | +15.15 (+0.26%) | 391 |
| 31 May 2017 | INR | 5,811.1 | 5,975 | 5,811.1 | 5,857.75 | 2,928.875 | -106.5 (-1.79%) | 924 |
| 30 May 2017 | INR | 5,600 | 6,124 | 5,600 | 5,964.25 | 2,982.125 | +305.65 (+5.40%) | 2,278 |
| 29 May 2017 | INR | 5,739.4 | 5,759.9 | 5,650 | 5,658.6 | 2,829.3 | -40.7 (-0.71%) | 528 |
| 26 May 2017 | INR | 5,669.25 | 5,759.9 | 5,620 | 5,699.3 | 2,849.65 | +63 (+1.12%) | 705 |
| 25 May 2017 | INR | 5,561 | 5,644 | 5,543 | 5,636.3 | 2,818.15 | +94.25 (+1.70%) | 302 |
| 24 May 2017 | INR | 5,520 | 5,618 | 5,520 | 5,542.05 | 2,771.025 | -7.15 (-0.13%) | 329 |
| 23 May 2017 | INR | 5,750 | 5,750 | 5,390 | 5,549.2 | 2,774.6 | -200.85 (-3.49%) | 1,759 |
| 22 May 2017 | INR | 5,866 | 5,880 | 5,730 | 5,750.05 | 2,875.025 | -115.2 (-1.96%) | 573 |
| 19 May 2017 | INR | 5,875 | 5,950 | 5,860 | 5,865.25 | 2,932.625 | -56.95 (-0.96%) | 322 |
