| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 4,240.25 | 4,240.25 | 4,200 | 4,209.7 | 4,209.7 | -13.15 (-0.31%) | 508 |
| 29 Jun 2017 | INR | 4,249.95 | 4,250 | 4,200.1 | 4,222.85 | 4,222.85 | +4.9 (+0.12%) | 122 |
| 28 Jun 2017 | INR | 4,233.9 | 4,258.55 | 4,215 | 4,217.95 | 4,217.95 | -21 (-0.50%) | 216 |
| 27 Jun 2017 | INR | 4,260.05 | 4,274 | 4,225 | 4,238.95 | 4,238.95 | -77.1 (-1.79%) | 808 |
| 23 Jun 2017 | INR | 4,389 | 4,389 | 4,290 | 4,316.05 | 4,316.05 | -26.15 (-0.60%) | 201 |
| 22 Jun 2017 | INR | 4,400 | 4,426.2 | 4,336.7 | 4,342.2 | 4,342.2 | -60.35 (-1.37%) | 342 |
| 21 Jun 2017 | INR | 4,388.9 | 4,426.95 | 4,302.9 | 4,402.55 | 4,402.55 | +49.25 (+1.13%) | 268 |
| 20 Jun 2017 | INR | 4,349 | 4,361 | 4,273.4 | 4,353.3 | 4,353.3 | +81.45 (+1.91%) | 400 |
| 19 Jun 2017 | INR | 4,215.6 | 4,299.9 | 4,214 | 4,271.85 | 4,271.85 | +56.4 (+1.34%) | 317 |
| 16 Jun 2017 | INR | 4,232.15 | 4,280 | 4,209.1 | 4,215.45 | 4,215.45 | -6.95 (-0.16%) | 274 |
| 15 Jun 2017 | INR | 4,310 | 4,310 | 4,193.15 | 4,222.4 | 4,222.4 | -60.65 (-1.42%) | 366 |
| 14 Jun 2017 | INR | 4,286.15 | 4,304.9 | 4,265 | 4,283.05 | 4,283.05 | -12 (-0.28%) | 161 |
| 13 Jun 2017 | INR | 4,250 | 4,305.55 | 4,250 | 4,295.05 | 4,295.05 | +43.3 (+1.02%) | 155 |
| 12 Jun 2017 | INR | 4,249 | 4,298 | 4,221 | 4,251.75 | 4,251.75 | +14.55 (+0.34%) | 920 |
| 9 Jun 2017 | INR | 4,200 | 4,253.45 | 4,183 | 4,237.2 | 4,237.2 | +30.8 (+0.73%) | 320 |
| 8 Jun 2017 | INR | 4,200 | 4,217 | 4,151 | 4,206.4 | 4,206.4 | -0.3 (-0.01%) | 673 |
| 7 Jun 2017 | INR | 4,185.05 | 4,216.95 | 4,184.95 | 4,206.7 | 4,206.7 | +3.8 (+0.09%) | 196 |
| 6 Jun 2017 | INR | 4,203.65 | 4,217 | 4,180 | 4,202.9 | 4,202.9 | -6.4 (-0.15%) | 338 |
| 5 Jun 2017 | INR | 4,217 | 4,217 | 4,154 | 4,209.3 | 4,209.3 | +21.75 (+0.52%) | 325 |
| 2 Jun 2017 | INR | 4,200 | 4,200 | 4,143.75 | 4,187.55 | 4,187.55 | -11.7 (-0.28%) | 532 |
| 1 Jun 2017 | INR | 4,120 | 4,213.5 | 4,120 | 4,199.25 | 4,199.25 | +37.65 (+0.90%) | 688 |
| 31 May 2017 | INR | 4,112 | 4,345 | 4,112 | 4,161.6 | 4,161.6 | +7.65 (+0.18%) | 149 |
| 30 May 2017 | INR | 4,007.1 | 4,160 | 4,007.1 | 4,153.95 | 4,153.95 | +144.75 (+3.61%) | 424 |
| 29 May 2017 | INR | 4,078.85 | 4,080 | 3,996 | 4,009.2 | 4,009.2 | -94.3 (-2.30%) | 875 |
| 26 May 2017 | INR | 4,060 | 4,130 | 4,060 | 4,103.5 | 4,103.5 | +2.15 (+0.05%) | 455 |
| 25 May 2017 | INR | 4,057 | 4,120.8 | 4,050 | 4,101.35 | 4,101.35 | +3.3 (+0.08%) | 801 |
| 24 May 2017 | INR | 4,159.6 | 4,234 | 4,080 | 4,098.05 | 4,098.05 | -23.95 (-0.58%) | 1,258 |
| 23 May 2017 | INR | 4,164 | 4,179 | 4,100 | 4,122 | 4,122 | -58 (-1.39%) | 462 |
| 22 May 2017 | INR | 4,197.5 | 4,238 | 4,161 | 4,180 | 4,180 | -26.75 (-0.64%) | 164 |
| 19 May 2017 | INR | 4,355 | 4,355 | 4,178.75 | 4,206.75 | 4,206.75 | +1.75 (+0.04%) | 1,035 |
