| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 1,010 | 1,028 | 1,010 | 1,013.8 | 1,013.8 | +1.4 (+0.14%) | 15,694 |
| 30 Jun 2017 | INR | 1,014.95 | 1,040 | 1,004.05 | 1,012.4 | 1,012.4 | -1.75 (-0.17%) | 27,547 |
| 29 Jun 2017 | INR | 1,025 | 1,040 | 1,010 | 1,014.15 | 1,014.15 | +3 (+0.30%) | 18,399 |
| 28 Jun 2017 | INR | 1,036 | 1,042 | 1,005.1 | 1,011.15 | 1,011.15 | -18.7 (-1.82%) | 12,048 |
| 27 Jun 2017 | INR | 1,015.1 | 1,060 | 1,011.1 | 1,029.85 | 1,029.85 | +15.2 (+1.50%) | 70,031 |
| 23 Jun 2017 | INR | 1,070 | 1,081.75 | 1,003.6 | 1,014.65 | 1,014.65 | -61.25 (-5.69%) | 52,072 |
| 22 Jun 2017 | INR | 1,084.75 | 1,094.4 | 1,072.1 | 1,075.9 | 1,075.9 | -5.2 (-0.48%) | 32,898 |
| 21 Jun 2017 | INR | 1,088 | 1,098.8 | 1,072.1 | 1,081.1 | 1,081.1 | -5.65 (-0.52%) | 56,239 |
| 20 Jun 2017 | INR | 1,094.7 | 1,105 | 1,082.25 | 1,086.75 | 1,086.75 | -3.15 (-0.29%) | 46,608 |
| 19 Jun 2017 | INR | 1,099.9 | 1,118.4 | 1,081.2 | 1,089.9 | 1,089.9 | +2.45 (+0.23%) | 122,683 |
| 16 Jun 2017 | INR | 1,094.9 | 1,111.95 | 1,075 | 1,087.45 | 1,087.45 | +2.45 (+0.23%) | 129,836 |
| 15 Jun 2017 | INR | 1,044.6 | 1,115 | 1,040 | 1,085 | 1,085 | +40.4 (+3.87%) | 643,703 |
| 14 Jun 2017 | INR | 929 | 1,079.95 | 927 | 1,044.6 | 1,044.6 | +120.3 (+13.02%) | 1,121,584 |
| 13 Jun 2017 | INR | 939.95 | 945 | 901 | 924.3 | 924.3 | +0.4 (+0.04%) | 146,891 |
| 12 Jun 2017 | INR | 899.8 | 943 | 882.3 | 923.9 | 923.9 | +18.95 (+2.09%) | 68,522 |
| 9 Jun 2017 | INR | 889.75 | 920 | 881.05 | 904.95 | 904.95 | +23.9 (+2.71%) | 41,686 |
| 8 Jun 2017 | INR | 900 | 905 | 876 | 881.05 | 881.05 | -15.6 (-1.74%) | 20,068 |
| 7 Jun 2017 | INR | 878.75 | 905 | 872 | 896.65 | 896.65 | +29 (+3.34%) | 65,488 |
| 6 Jun 2017 | INR | 829.5 | 909 | 815 | 867.65 | 867.65 | +33 (+3.95%) | 243,523 |
| 5 Jun 2017 | INR | 828 | 849 | 827.9 | 834.65 | 834.65 | +17.15 (+2.10%) | 27,103 |
| 2 Jun 2017 | INR | 795.05 | 834 | 791 | 817.5 | 817.5 | +28.35 (+3.59%) | 69,170 |
| 1 Jun 2017 | INR | 799.95 | 800 | 788.05 | 789.15 | 789.15 | -7.6 (-0.95%) | 3,489 |
| 31 May 2017 | INR | 790.05 | 800 | 790.05 | 796.75 | 796.75 | +3.9 (+0.49%) | 2,073 |
| 30 May 2017 | INR | 800.05 | 800.05 | 790.35 | 792.85 | 792.85 | -6.7 (-0.84%) | 2,069 |
| 29 May 2017 | INR | 819.95 | 819.95 | 795.1 | 799.55 | 799.55 | -11.9 (-1.47%) | 3,544 |
| 26 May 2017 | INR | 820 | 828.95 | 800 | 811.45 | 811.45 | +4.15 (+0.51%) | 43,671 |
| 25 May 2017 | INR | 795.1 | 820 | 765 | 807.3 | 807.3 | +15.3 (+1.93%) | 32,330 |
| 24 May 2017 | INR | 806.6 | 812 | 787.2 | 792 | 792 | -15.3 (-1.90%) | 8,642 |
| 23 May 2017 | INR | 823.8 | 830 | 770 | 807.3 | 807.3 | -9.75 (-1.19%) | 27,937 |
| 22 May 2017 | INR | 824.95 | 824.95 | 810.25 | 817.05 | 817.05 | -0.75 (-0.09%) | 3,114 |
