| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 1,382.5 | 1,415.3 | 1,380 | 1,384.2 | 1,384.2 | -1.2 (-0.09%) | 136 |
| 30 Jun 2017 | INR | 1,391 | 1,400 | 1,380.55 | 1,385.4 | 1,385.4 | -5.6 (-0.40%) | 45 |
| 29 Jun 2017 | INR | 1,395.1 | 1,400 | 1,388 | 1,391 | 1,391 | -3.95 (-0.28%) | 89 |
| 28 Jun 2017 | INR | 1,401.05 | 1,401.05 | 1,382 | 1,394.95 | 1,394.95 | -7 (-0.50%) | 95 |
| 27 Jun 2017 | INR | 1,410 | 1,425 | 1,401.35 | 1,401.95 | 1,401.95 | -22.7 (-1.59%) | 72 |
| 23 Jun 2017 | INR | 1,440.05 | 1,440.05 | 1,401 | 1,424.65 | 1,424.65 | -17 (-1.18%) | 84 |
| 22 Jun 2017 | INR | 1,460 | 1,475 | 1,403.1 | 1,441.65 | 1,441.65 | +6.05 (+0.42%) | 217 |
| 21 Jun 2017 | INR | 1,430 | 1,461 | 1,424.95 | 1,435.6 | 1,435.6 | +16.85 (+1.19%) | 106 |
| 20 Jun 2017 | INR | 1,430 | 1,430 | 1,412 | 1,418.75 | 1,418.75 | +26.15 (+1.88%) | 189 |
| 19 Jun 2017 | INR | 1,404.95 | 1,405 | 1,387 | 1,392.6 | 1,392.6 | -4.6 (-0.33%) | 262 |
| 16 Jun 2017 | INR | 1,410 | 1,410 | 1,383 | 1,397.2 | 1,397.2 | +26.7 (+1.95%) | 300 |
| 15 Jun 2017 | INR | 1,398.95 | 1,398.95 | 1,339.95 | 1,370.5 | 1,370.5 | -19.5 (-1.40%) | 966 |
| 14 Jun 2017 | INR | 1,400 | 1,414 | 1,366 | 1,390 | 1,390 | -10 (-0.71%) | 271 |
| 13 Jun 2017 | INR | 1,400 | 1,415 | 1,392.55 | 1,400 | 1,400 | +2.5 (+0.18%) | 328 |
| 12 Jun 2017 | INR | 1,425 | 1,428.15 | 1,395.2 | 1,397.5 | 1,397.5 | -21.6 (-1.52%) | 215 |
| 9 Jun 2017 | INR | 1,422.35 | 1,440 | 1,395.2 | 1,419.1 | 1,419.1 | +3.3 (+0.23%) | 429 |
| 8 Jun 2017 | INR | 1,440.05 | 1,469.95 | 1,388.4 | 1,415.8 | 1,415.8 | -27 (-1.87%) | 1,790 |
| 7 Jun 2017 | INR | 1,444.95 | 1,478 | 1,425.1 | 1,442.8 | 1,442.8 | -13.7 (-0.94%) | 288 |
| 6 Jun 2017 | INR | 1,480.05 | 1,500 | 1,425 | 1,456.5 | 1,456.5 | -38.5 (-2.58%) | 564 |
| 5 Jun 2017 | INR | 1,510.5 | 1,573 | 1,495 | 1,495 | 1,495 | -42.45 (-2.76%) | 499 |
| 2 Jun 2017 | INR | 1,560 | 1,560 | 1,520 | 1,537.45 | 1,537.45 | -16.5 (-1.06%) | 658 |
| 1 Jun 2017 | INR | 1,550 | 1,565 | 1,507 | 1,553.95 | 1,553.95 | +4 (+0.26%) | 375 |
| 31 May 2017 | INR | 1,611 | 1,611 | 1,512 | 1,549.95 | 1,549.95 | -86.45 (-5.28%) | 784 |
| 30 May 2017 | INR | 1,699.85 | 1,739.9 | 1,621 | 1,636.4 | 1,636.4 | -35.5 (-2.12%) | 432 |
| 29 May 2017 | INR | 1,730 | 1,750.05 | 1,657.8 | 1,671.9 | 1,671.9 | -57.75 (-3.34%) | 242 |
| 26 May 2017 | INR | 1,759.95 | 1,760 | 1,726 | 1,729.65 | 1,729.65 | -40.2 (-2.27%) | 80 |
| 25 May 2017 | INR | 1,749.95 | 1,798.5 | 1,743.95 | 1,769.85 | 1,769.85 | +19.85 (+1.13%) | 181 |
| 24 May 2017 | INR | 1,787.8 | 1,800 | 1,750 | 1,750 | 1,750 | -11.3 (-0.64%) | 593 |
| 23 May 2017 | INR | 1,719.9 | 1,802.9 | 1,710 | 1,761.3 | 1,761.3 | +62.65 (+3.69%) | 1,116 |
| 22 May 2017 | INR | 1,700.05 | 1,720.05 | 1,680.15 | 1,698.65 | 1,698.65 | -9.3 (-0.54%) | 142 |
