| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 1,726 | 1,750 | 1,712.45 | 1,723.2 | 1,723.2 | -5.65 (-0.33%) | 1,450 |
| 3 Jul 2017 | INR | 1,735 | 1,735 | 1,715 | 1,728.85 | 1,728.85 | -6.45 (-0.37%) | 1,427 |
| 30 Jun 2017 | INR | 1,698.6 | 1,740 | 1,698.6 | 1,735.3 | 1,735.3 | +2.2 (+0.13%) | 1,152 |
| 29 Jun 2017 | INR | 1,692.05 | 1,752 | 1,692.05 | 1,733.1 | 1,733.1 | +24.15 (+1.41%) | 5,331 |
| 28 Jun 2017 | INR | 1,685.05 | 1,750 | 1,685.05 | 1,708.95 | 1,708.95 | +11.25 (+0.66%) | 4,749 |
| 27 Jun 2017 | INR | 1,665.05 | 1,708.25 | 1,665 | 1,697.7 | 1,697.7 | +21.25 (+1.27%) | 3,452 |
| 23 Jun 2017 | INR | 1,670.05 | 1,710 | 1,652 | 1,676.45 | 1,676.45 | -24.2 (-1.42%) | 6,706 |
| 22 Jun 2017 | INR | 1,690.05 | 1,705 | 1,680.05 | 1,700.65 | 1,700.65 | +10.35 (+0.61%) | 3,720 |
| 21 Jun 2017 | INR | 1,685 | 1,706.75 | 1,674.5 | 1,690.3 | 1,690.3 | -8.9 (-0.52%) | 1,291 |
| 20 Jun 2017 | INR | 1,702 | 1,714 | 1,696 | 1,699.2 | 1,699.2 | -11.55 (-0.68%) | 278 |
| 19 Jun 2017 | INR | 1,710 | 1,712.3 | 1,688 | 1,710.75 | 1,710.75 | +1.6 (+0.09%) | 755 |
| 16 Jun 2017 | INR | 1,703.95 | 1,711 | 1,688.05 | 1,709.15 | 1,709.15 | +24.75 (+1.47%) | 1,122 |
| 15 Jun 2017 | INR | 1,696.55 | 1,704.8 | 1,668 | 1,684.4 | 1,684.4 | -16 (-0.94%) | 3,440 |
| 14 Jun 2017 | INR | 1,710 | 1,710 | 1,690 | 1,700.4 | 1,700.4 | +4.55 (+0.27%) | 966 |
| 13 Jun 2017 | INR | 1,698 | 1,720.45 | 1,682.55 | 1,695.85 | 1,695.85 | -19.25 (-1.12%) | 3,321 |
| 12 Jun 2017 | INR | 1,696.45 | 1,725.95 | 1,695.05 | 1,715.1 | 1,715.1 | -13.55 (-0.78%) | 868 |
| 9 Jun 2017 | INR | 1,744 | 1,744 | 1,709.95 | 1,728.65 | 1,728.65 | +10.6 (+0.62%) | 998 |
| 8 Jun 2017 | INR | 1,700.2 | 1,721 | 1,687.55 | 1,718.05 | 1,718.05 | +16.3 (+0.96%) | 1,120 |
| 7 Jun 2017 | INR | 1,694.95 | 1,706 | 1,694.95 | 1,701.75 | 1,701.75 | +32.05 (+1.92%) | 1,017 |
| 6 Jun 2017 | INR | 1,700.15 | 1,700.15 | 1,667 | 1,669.7 | 1,669.7 | +5.25 (+0.32%) | 1,410 |
| 5 Jun 2017 | INR | 1,615 | 1,689.5 | 1,615 | 1,664.45 | 1,664.45 | -14.7 (-0.88%) | 2,263 |
| 2 Jun 2017 | INR | 1,680 | 1,683 | 1,665.1 | 1,679.15 | 1,679.15 | +6.3 (+0.38%) | 1,347 |
| 1 Jun 2017 | INR | 1,700 | 1,700 | 1,660 | 1,672.85 | 1,672.85 | -1.55 (-0.09%) | 786 |
| 31 May 2017 | INR | 1,656.05 | 1,706 | 1,650 | 1,674.4 | 1,674.4 | +5.45 (+0.33%) | 2,103 |
| 30 May 2017 | INR | 1,675 | 1,700 | 1,660.5 | 1,668.95 | 1,668.95 | -8.85 (-0.53%) | 4,771 |
| 29 May 2017 | INR | 1,734.2 | 1,734.9 | 1,660 | 1,677.8 | 1,677.8 | -51.3 (-2.97%) | 1,456 |
| 26 May 2017 | INR | 1,676.75 | 1,742 | 1,653.75 | 1,729.1 | 1,729.1 | +58.4 (+3.50%) | 7,080 |
| 25 May 2017 | INR | 1,633.4 | 1,676 | 1,633.4 | 1,670.7 | 1,670.7 | +43.9 (+2.70%) | 7,729 |
| 24 May 2017 | INR | 1,676.8 | 1,676.8 | 1,617.05 | 1,626.8 | 1,626.8 | -31.8 (-1.92%) | 15,501 |
| 23 May 2017 | INR | 1,633.65 | 1,673.05 | 1,601.6 | 1,658.6 | 1,658.6 | -8.05 (-0.48%) | 4,630 |
