| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,373.75 | 1,381 | 1,352.65 | 1,374.2 | 1,374.2 | +0.45 (+0.03%) | 33,307 |
| 29 Jun 2017 | INR | 1,384 | 1,394.2 | 1,364.65 | 1,373.75 | 1,373.75 | +3.6 (+0.26%) | 44,611 |
| 28 Jun 2017 | INR | 1,341.2 | 1,377 | 1,316.85 | 1,370.15 | 1,370.15 | +19.25 (+1.42%) | 50,739 |
| 27 Jun 2017 | INR | 1,401.35 | 1,402.1 | 1,338.5 | 1,350.9 | 1,350.9 | -50.35 (-3.59%) | 191,639 |
| 23 Jun 2017 | INR | 1,404.75 | 1,414.45 | 1,368 | 1,401.25 | 1,401.25 | +0.4 (+0.03%) | 161,985 |
| 22 Jun 2017 | INR | 1,416 | 1,425.9 | 1,395.25 | 1,400.85 | 1,400.85 | -14.1 (-1.00%) | 125,849 |
| 21 Jun 2017 | INR | 1,409.05 | 1,425.75 | 1,402.5 | 1,414.95 | 1,414.95 | +4.65 (+0.33%) | 149,747 |
| 20 Jun 2017 | INR | 1,414.95 | 1,431 | 1,395.55 | 1,410.3 | 1,410.3 | +10.95 (+0.78%) | 80,108 |
| 19 Jun 2017 | INR | 1,410.5 | 1,421.55 | 1,396.45 | 1,399.35 | 1,399.35 | -7.6 (-0.54%) | 50,738 |
| 16 Jun 2017 | INR | 1,415 | 1,425 | 1,403.9 | 1,406.95 | 1,406.95 | +4.95 (+0.35%) | 77,095 |
| 15 Jun 2017 | INR | 1,362.5 | 1,409.85 | 1,353.4 | 1,402 | 1,402 | +39.5 (+2.90%) | 148,818 |
| 14 Jun 2017 | INR | 1,370.3 | 1,374 | 1,355 | 1,362.5 | 1,362.5 | -7.25 (-0.53%) | 36,990 |
| 13 Jun 2017 | INR | 1,370 | 1,380 | 1,360 | 1,369.75 | 1,369.75 | +7.05 (+0.52%) | 26,985 |
| 12 Jun 2017 | INR | 1,388 | 1,388 | 1,357.9 | 1,362.7 | 1,362.7 | -14.35 (-1.04%) | 125,376 |
| 9 Jun 2017 | INR | 1,358.2 | 1,380 | 1,345.3 | 1,377.05 | 1,377.05 | +18.95 (+1.40%) | 53,995 |
| 8 Jun 2017 | INR | 1,359 | 1,368 | 1,346.85 | 1,358.1 | 1,358.1 | +14.6 (+1.09%) | 46,200 |
| 7 Jun 2017 | INR | 1,335.65 | 1,359.5 | 1,335.65 | 1,343.5 | 1,343.5 | +7.85 (+0.59%) | 40,014 |
| 6 Jun 2017 | INR | 1,365 | 1,368.15 | 1,325 | 1,335.65 | 1,335.65 | -23.8 (-1.75%) | 66,261 |
| 5 Jun 2017 | INR | 1,365 | 1,371 | 1,349.5 | 1,359.45 | 1,359.45 | -0.6 (-0.04%) | 55,034 |
| 2 Jun 2017 | INR | 1,333.6 | 1,364.85 | 1,320 | 1,360.05 | 1,360.05 | +33.1 (+2.49%) | 72,382 |
| 1 Jun 2017 | INR | 1,330 | 1,338.1 | 1,323.8 | 1,326.95 | 1,326.95 | +2 (+0.15%) | 471,865 |
| 31 May 2017 | INR | 1,323 | 1,335 | 1,315 | 1,324.95 | 1,324.95 | +3.55 (+0.27%) | 130,964 |
| 30 May 2017 | INR | 1,309 | 1,324.7 | 1,303.1 | 1,321.4 | 1,321.4 | +13.75 (+1.05%) | 45,877 |
| 29 May 2017 | INR | 1,317.55 | 1,332 | 1,302.3 | 1,307.65 | 1,307.65 | -9.9 (-0.75%) | 64,824 |
| 26 May 2017 | INR | 1,261 | 1,325.45 | 1,261 | 1,317.55 | 1,317.55 | +57.5 (+4.56%) | 82,348 |
| 25 May 2017 | INR | 1,240 | 1,267.05 | 1,229.45 | 1,260.05 | 1,260.05 | +36.85 (+3.01%) | 75,498 |
| 24 May 2017 | INR | 1,235 | 1,253.95 | 1,210.3 | 1,223.2 | 1,223.2 | -15.6 (-1.26%) | 217,542 |
| 23 May 2017 | INR | 1,250 | 1,264.5 | 1,190.4 | 1,238.8 | 1,238.8 | -3.15 (-0.25%) | 104,168 |
| 22 May 2017 | INR | 1,291 | 1,303.45 | 1,237 | 1,241.95 | 1,241.95 | -49.55 (-3.84%) | 57,793 |
| 19 May 2017 | INR | 1,328.15 | 1,334.85 | 1,268 | 1,291.5 | 1,291.5 | -20.95 (-1.60%) | 88,025 |
