| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 2,070.05 | 2,120 | 2,027.3 | 2,083.65 | 416.73 | -10.05 (-0.48%) | 19,910 |
| 30 Jun 2017 | INR | 2,100 | 2,120 | 2,065 | 2,093.7 | 418.74 | -13.45 (-0.64%) | 22,345 |
| 29 Jun 2017 | INR | 2,100 | 2,148 | 2,082.55 | 2,107.15 | 421.43 | +18.4 (+0.88%) | 26,485 |
| 28 Jun 2017 | INR | 2,020 | 2,100 | 1,990.5 | 2,088.75 | 417.75 | +54 (+2.65%) | 47,180 |
| 27 Jun 2017 | INR | 2,051 | 2,090.05 | 2,016.1 | 2,034.75 | 406.95 | -50.3 (-2.41%) | 17,735 |
| 23 Jun 2017 | INR | 2,092 | 2,095 | 2,007 | 2,085.05 | 417.01 | -19.85 (-0.94%) | 57,940 |
| 22 Jun 2017 | INR | 2,110 | 2,140 | 2,070 | 2,104.9 | 420.98 | -20.4 (-0.96%) | 43,065 |
| 21 Jun 2017 | INR | 2,157 | 2,157 | 2,106.45 | 2,125.3 | 425.06 | -4.1 (-0.19%) | 31,030 |
| 20 Jun 2017 | INR | 2,140 | 2,182.6 | 2,115 | 2,129.4 | 425.88 | -26.95 (-1.25%) | 28,335 |
| 19 Jun 2017 | INR | 2,155 | 2,199 | 2,150 | 2,156.35 | 431.27 | +6.7 (+0.31%) | 327,270 |
| 16 Jun 2017 | INR | 2,149.95 | 2,175 | 2,105 | 2,149.65 | 429.93 | +8.9 (+0.42%) | 325,300 |
| 15 Jun 2017 | INR | 2,206 | 2,230 | 2,111 | 2,140.75 | 428.15 | -16.4 (-0.76%) | 365,955 |
| 14 Jun 2017 | INR | 2,180.25 | 2,228 | 2,100 | 2,157.15 | 431.43 | -16.3 (-0.75%) | 518,240 |
| 13 Jun 2017 | INR | 2,094 | 2,191 | 2,065 | 2,173.45 | 434.69 | +93.7 (+4.51%) | 142,360 |
| 12 Jun 2017 | INR | 2,090.9 | 2,469.85 | 2,055.1 | 2,079.75 | 415.95 | +19.85 (+0.96%) | 63,670 |
| 9 Jun 2017 | INR | 2,080 | 2,080 | 2,035 | 2,059.9 | 411.98 | -3.6 (-0.17%) | 52,565 |
| 8 Jun 2017 | INR | 2,090.05 | 2,136.7 | 2,050 | 2,063.5 | 412.7 | -57.95 (-2.73%) | 173,660 |
| 7 Jun 2017 | INR | 2,120 | 2,180 | 2,050.1 | 2,121.45 | 424.29 | +54 (+2.61%) | 349,485 |
| 6 Jun 2017 | INR | 1,974 | 2,108.75 | 1,958.3 | 2,067.45 | 413.49 | +59.1 (+2.94%) | 296,895 |
| 5 Jun 2017 | INR | 1,944 | 2,008.35 | 1,912 | 2,008.35 | 401.67 | +95.6 (+5.00%) | 229,255 |
| 2 Jun 2017 | INR | 1,879 | 1,937.05 | 1,852 | 1,912.75 | 382.55 | +67.9 (+3.68%) | 255,560 |
| 1 Jun 2017 | INR | 1,905 | 1,905 | 1,825.3 | 1,844.85 | 368.97 | -48.9 (-2.58%) | 105,605 |
| 31 May 2017 | INR | 1,873 | 1,893.75 | 1,785.15 | 1,893.75 | 378.75 | +90.15 (+5.00%) | 253,635 |
| 30 May 2017 | INR | 1,775 | 1,803.6 | 1,700 | 1,803.6 | 360.72 | +85.85 (+5.00%) | 156,425 |
| 29 May 2017 | INR | 1,729 | 1,735 | 1,660 | 1,717.75 | 343.55 | +37.65 (+2.24%) | 80,935 |
| 26 May 2017 | INR | 1,616 | 1,680.1 | 1,600 | 1,680.1 | 336.02 | +80 (+5.00%) | 79,595 |
| 25 May 2017 | INR | 1,568 | 1,610 | 1,540 | 1,600.1 | 320.02 | +20.55 (+1.30%) | 26,330 |
| 24 May 2017 | INR | 1,586 | 1,600 | 1,556 | 1,579.55 | 315.91 | -20.35 (-1.27%) | 44,460 |
| 23 May 2017 | INR | 1,600.1 | 1,640 | 1,581 | 1,599.9 | 319.98 | -2.4 (-0.15%) | 41,230 |
| 22 May 2017 | INR | 1,626 | 1,630 | 1,600 | 1,602.3 | 320.46 | -16.25 (-1.00%) | 11,915 |
