| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 1,265 | 1,289.95 | 1,265 | 1,267.15 | 1,267.15 | +0.6 (+0.05%) | 2,694 |
| 30 Jun 2017 | INR | 1,275 | 1,275 | 1,255 | 1,266.55 | 1,266.55 | +6.4 (+0.51%) | 805 |
| 29 Jun 2017 | INR | 1,257.1 | 1,272 | 1,257.05 | 1,260.15 | 1,260.15 | +7.1 (+0.57%) | 706 |
| 28 Jun 2017 | INR | 1,257.1 | 1,258 | 1,250 | 1,253.05 | 1,253.05 | -4.35 (-0.35%) | 1,099 |
| 27 Jun 2017 | INR | 1,274 | 1,275 | 1,256 | 1,257.4 | 1,257.4 | -16.8 (-1.32%) | 1,560 |
| 23 Jun 2017 | INR | 1,285 | 1,285 | 1,270 | 1,274.2 | 1,274.2 | -12.95 (-1.01%) | 2,556 |
| 22 Jun 2017 | INR | 1,296.45 | 1,304.95 | 1,281 | 1,287.15 | 1,287.15 | -6.65 (-0.51%) | 2,410 |
| 21 Jun 2017 | INR | 1,297.05 | 1,299.9 | 1,287 | 1,293.8 | 1,293.8 | -2.7 (-0.21%) | 3,033 |
| 20 Jun 2017 | INR | 1,303 | 1,312 | 1,286 | 1,296.5 | 1,296.5 | -0.8 (-0.06%) | 2,401 |
| 19 Jun 2017 | INR | 1,283 | 1,303.85 | 1,280 | 1,297.3 | 1,297.3 | +13.4 (+1.04%) | 2,721 |
| 16 Jun 2017 | INR | 1,286.05 | 1,297.95 | 1,280 | 1,283.9 | 1,283.9 | -10.95 (-0.85%) | 467 |
| 15 Jun 2017 | INR | 1,300 | 1,300 | 1,286 | 1,294.85 | 1,294.85 | +4.45 (+0.34%) | 670 |
| 14 Jun 2017 | INR | 1,284.05 | 1,306 | 1,275 | 1,290.4 | 1,290.4 | +10.65 (+0.83%) | 2,229 |
| 13 Jun 2017 | INR | 1,281 | 1,309.9 | 1,275 | 1,279.75 | 1,279.75 | -4.35 (-0.34%) | 1,387 |
| 12 Jun 2017 | INR | 1,320 | 1,320 | 1,282 | 1,284.1 | 1,284.1 | -9.2 (-0.71%) | 2,247 |
| 9 Jun 2017 | INR | 1,295.05 | 1,310 | 1,285 | 1,293.3 | 1,293.3 | -4.9 (-0.38%) | 2,362 |
| 8 Jun 2017 | INR | 1,300 | 1,313.95 | 1,290 | 1,298.2 | 1,298.2 | +11.85 (+0.92%) | 1,452 |
| 7 Jun 2017 | INR | 1,314.95 | 1,314.95 | 1,269.05 | 1,286.35 | 1,286.35 | -0.95 (-0.07%) | 4,065 |
| 6 Jun 2017 | INR | 1,312.7 | 1,319.8 | 1,285 | 1,287.3 | 1,287.3 | -8.85 (-0.68%) | 827 |
| 5 Jun 2017 | INR | 1,294.15 | 1,310 | 1,290 | 1,296.15 | 1,296.15 | +12.85 (+1.00%) | 892 |
| 2 Jun 2017 | INR | 1,305 | 1,310 | 1,276.3 | 1,283.3 | 1,283.3 | -16 (-1.23%) | 2,291 |
| 1 Jun 2017 | INR | 1,300.05 | 1,307.8 | 1,265 | 1,299.3 | 1,299.3 | +10 (+0.78%) | 2,783 |
| 31 May 2017 | INR | 1,302.65 | 1,323 | 1,277.05 | 1,289.3 | 1,289.3 | -13.35 (-1.02%) | 6,959 |
| 30 May 2017 | INR | 1,301.05 | 1,329.65 | 1,298 | 1,302.65 | 1,302.65 | -14 (-1.06%) | 1,863 |
| 29 May 2017 | INR | 1,388 | 1,388 | 1,305 | 1,316.65 | 1,316.65 | +14.1 (+1.08%) | 8,640 |
| 26 May 2017 | INR | 1,299.75 | 1,320 | 1,275.55 | 1,302.55 | 1,302.55 | +39.2 (+3.10%) | 4,000 |
| 25 May 2017 | INR | 1,299.95 | 1,304 | 1,256.1 | 1,263.35 | 1,263.35 | -4.15 (-0.33%) | 2,948 |
| 24 May 2017 | INR | 1,253 | 1,323 | 1,249 | 1,267.5 | 1,267.5 | +8.95 (+0.71%) | 5,536 |
| 23 May 2017 | INR | 1,300 | 1,320 | 1,223.35 | 1,258.55 | 1,258.55 | -49.15 (-3.76%) | 6,172 |
| 22 May 2017 | INR | 1,320 | 1,335 | 1,304 | 1,307.7 | 1,307.7 | -30.25 (-2.26%) | 2,485 |
