| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 914.7 | 922.8 | 911 | 916.35 | 916.35 | +1.7 (+0.19%) | 3,389 |
| 30 Jun 2017 | INR | 912.6 | 919 | 902.05 | 914.65 | 914.65 | +6.05 (+0.67%) | 6,774 |
| 29 Jun 2017 | INR | 913.15 | 929.95 | 903.35 | 908.6 | 908.6 | -1.9 (-0.21%) | 3,924 |
| 28 Jun 2017 | INR | 908.65 | 920 | 908 | 910.5 | 910.5 | +0.9 (+0.10%) | 2,993 |
| 27 Jun 2017 | INR | 925 | 925 | 903.1 | 909.6 | 909.6 | -10.45 (-1.14%) | 2,924 |
| 23 Jun 2017 | INR | 921.9 | 924.85 | 915 | 920.05 | 920.05 | +3.5 (+0.38%) | 10,233 |
| 22 Jun 2017 | INR | 930.05 | 930.05 | 916 | 916.55 | 916.55 | -12.45 (-1.34%) | 5,179 |
| 21 Jun 2017 | INR | 919.9 | 934.35 | 916 | 929 | 929 | +13.25 (+1.45%) | 15,619 |
| 20 Jun 2017 | INR | 922.95 | 922.95 | 915 | 915.75 | 915.75 | -3.5 (-0.38%) | 5,276 |
| 19 Jun 2017 | INR | 932 | 932.3 | 917 | 919.25 | 919.25 | -6.15 (-0.66%) | 4,177 |
| 16 Jun 2017 | INR | 946 | 954 | 920 | 925.4 | 925.4 | +8.35 (+0.91%) | 53,485 |
| 15 Jun 2017 | INR | 925 | 937.5 | 915 | 917.05 | 917.05 | -6.3 (-0.68%) | 5,167 |
| 14 Jun 2017 | INR | 931 | 931 | 915 | 923.35 | 923.35 | +1.15 (+0.12%) | 2,792 |
| 13 Jun 2017 | INR | 915 | 929.25 | 915 | 922.2 | 922.2 | +3.3 (+0.36%) | 4,848 |
| 12 Jun 2017 | INR | 920.05 | 925.05 | 908 | 918.9 | 918.9 | -2.6 (-0.28%) | 4,113 |
| 9 Jun 2017 | INR | 919.85 | 939.9 | 909.9 | 921.5 | 921.5 | +4.8 (+0.52%) | 33,021 |
| 8 Jun 2017 | INR | 933.45 | 934.85 | 914 | 916.7 | 916.7 | -11.95 (-1.29%) | 8,346 |
| 7 Jun 2017 | INR | 930.85 | 942.35 | 926 | 928.65 | 928.65 | -2.2 (-0.24%) | 3,362 |
| 6 Jun 2017 | INR | 940.4 | 942.8 | 926.45 | 930.85 | 930.85 | -9.55 (-1.02%) | 6,280 |
| 5 Jun 2017 | INR | 935.8 | 948 | 935.8 | 940.4 | 940.4 | +5.35 (+0.57%) | 6,173 |
| 2 Jun 2017 | INR | 939.75 | 941.05 | 930.1 | 935.05 | 935.05 | -1.1 (-0.12%) | 1,602 |
| 1 Jun 2017 | INR | 935 | 949.4 | 922 | 936.15 | 936.15 | +6.6 (+0.71%) | 16,167 |
| 31 May 2017 | INR | 924.7 | 942 | 916.1 | 929.55 | 929.55 | +5.4 (+0.58%) | 95,611 |
| 30 May 2017 | INR | 929.95 | 936 | 920.1 | 924.15 | 924.15 | -1.85 (-0.20%) | 4,717 |
| 29 May 2017 | INR | 939.85 | 939.9 | 920.1 | 926 | 926 | -8.1 (-0.87%) | 2,836 |
| 26 May 2017 | INR | 944.95 | 946.85 | 931.5 | 934.1 | 934.1 | -5.85 (-0.62%) | 3,882 |
| 25 May 2017 | INR | 940.15 | 948 | 932.9 | 939.95 | 939.95 | -1.65 (-0.18%) | 4,057 |
| 24 May 2017 | INR | 945 | 955 | 935 | 941.6 | 941.6 | +1.75 (+0.19%) | 10,193 |
| 23 May 2017 | INR | 955.15 | 964.6 | 929 | 939.85 | 939.85 | -24.5 (-2.54%) | 27,208 |
| 22 May 2017 | INR | 964.9 | 974.9 | 952.2 | 964.35 | 964.35 | +3.9 (+0.41%) | 26,671 |
