| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,054.9 | 1,095 | 1,054.9 | 1,079.25 | 107.925 | +24.6 (+2.33%) | 400 |
| 29 Jun 2017 | INR | 1,055 | 1,060 | 1,039 | 1,054.65 | 105.465 | +20.3 (+1.96%) | 606 |
| 28 Jun 2017 | INR | 1,045 | 1,060 | 1,030 | 1,034.35 | 103.435 | -15.65 (-1.49%) | 499 |
| 27 Jun 2017 | INR | 1,045 | 1,050 | 1,031 | 1,050 | 105 | -5.3 (-0.50%) | 161 |
| 23 Jun 2017 | INR | 1,040 | 1,060 | 1,040 | 1,055.3 | 105.53 | -14.7 (-1.37%) | 109 |
| 22 Jun 2017 | INR | 1,045 | 1,079.95 | 1,045 | 1,070 | 107 | +14.3 (+1.35%) | 10 |
| 21 Jun 2017 | INR | 1,080 | 1,080 | 1,050.15 | 1,055.7 | 105.57 | -16.95 (-1.58%) | 238 |
| 20 Jun 2017 | INR | 1,050 | 1,075 | 1,036 | 1,072.65 | 107.265 | +26.65 (+2.55%) | 115 |
| 19 Jun 2017 | INR | 1,050 | 1,080 | 1,020.05 | 1,046 | 104.6 | +20.55 (+2.00%) | 395 |
| 16 Jun 2017 | INR | 1,031.1 | 1,050 | 1,015.2 | 1,025.45 | 102.545 | -14.55 (-1.40%) | 303 |
| 15 Jun 2017 | INR | 1,045 | 1,059.95 | 1,025 | 1,040 | 104 | +15 (+1.46%) | 262 |
| 14 Jun 2017 | INR | 1,025 | 1,025 | 995.05 | 1,025 | 102.5 | +5 (+0.49%) | 97 |
| 13 Jun 2017 | INR | 1,039 | 1,039.95 | 1,020 | 1,020 | 102 | +18 (+1.80%) | 470 |
| 12 Jun 2017 | INR | 1,020 | 1,039.95 | 1,000 | 1,002 | 100.2 | -18 (-1.76%) | 160 |
| 9 Jun 2017 | INR | 1,040 | 1,059.5 | 1,020 | 1,020 | 102 | -4.6 (-0.45%) | 418 |
| 8 Jun 2017 | INR | 1,030 | 1,030 | 1,015 | 1,024.6 | 102.46 | -40.35 (-3.79%) | 200 |
| 7 Jun 2017 | INR | 1,065 | 1,065 | 1,064.95 | 1,064.95 | 106.495 | +14 (+1.33%) | 55 |
| 6 Jun 2017 | INR | 1,098 | 1,098 | 1,040 | 1,050.95 | 105.095 | -38.9 (-3.57%) | 218 |
| 5 Jun 2017 | INR | 1,075 | 1,099.5 | 1,075 | 1,089.85 | 108.985 | +44.2 (+4.23%) | 180 |
| 2 Jun 2017 | INR | 1,048 | 1,090 | 1,045 | 1,045.65 | 104.565 | -9.35 (-0.89%) | 347 |
| 1 Jun 2017 | INR | 1,030 | 1,059 | 1,005 | 1,055 | 105.5 | +22.2 (+2.15%) | 218 |
| 31 May 2017 | INR | 1,060 | 1,060 | 980.05 | 1,032.8 | 103.28 | +12.8 (+1.25%) | 609 |
| 30 May 2017 | INR | 1,020 | 1,020 | 1,020 | 1,020 | 102 | -15 (-1.45%) | 10 |
| 29 May 2017 | INR | 1,060 | 1,075 | 1,030 | 1,035 | 103.5 | -34.95 (-3.27%) | 327 |
| 26 May 2017 | INR | 1,074 | 1,099 | 1,055 | 1,069.95 | 106.995 | +44.55 (+4.34%) | 382 |
| 25 May 2017 | INR | 1,015 | 1,026 | 1,010 | 1,025.4 | 102.54 | -2 (-0.19%) | 75 |
| 24 May 2017 | INR | 1,070 | 1,070 | 1,010 | 1,027.4 | 102.74 | -57.15 (-5.27%) | 292 |
| 23 May 2017 | INR | 1,095 | 1,095 | 1,049 | 1,084.55 | 108.455 | -15.4 (-1.40%) | 1,151 |
| 22 May 2017 | INR | 1,175 | 1,175 | 1,060 | 1,099.95 | 109.995 | -0.05 (0.0%) | 128 |
| 19 May 2017 | INR | 1,090 | 1,125.05 | 1,090 | 1,100 | 110 | -5 (-0.45%) | 40 |
