| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | INR | 1,574 | 1,589.35 | 1,560.6 | 1,570.3 | 1,570.3 | +0.4 (+0.03%) | 113,049 |
| 19 Jun 2017 | INR | 1,570 | 1,589.95 | 1,545 | 1,569.9 | 1,569.9 | +5.75 (+0.37%) | 192,244 |
| 16 Jun 2017 | INR | 1,521.25 | 1,575 | 1,521.25 | 1,564.15 | 1,564.15 | +40.65 (+2.67%) | 253,525 |
| 15 Jun 2017 | INR | 1,525 | 1,537.2 | 1,515 | 1,523.5 | 1,523.5 | +1 (+0.07%) | 108,982 |
| 14 Jun 2017 | INR | 1,505.5 | 1,550 | 1,490.6 | 1,522.5 | 1,522.5 | +26.2 (+1.75%) | 221,887 |
| 13 Jun 2017 | INR | 1,490.55 | 1,505 | 1,474 | 1,496.3 | 1,496.3 | +7.35 (+0.49%) | 195,198 |
| 12 Jun 2017 | INR | 1,477 | 1,507 | 1,470 | 1,488.95 | 1,488.95 | +16.7 (+1.13%) | 306,349 |
| 9 Jun 2017 | INR | 1,465 | 1,479.85 | 1,443 | 1,472.25 | 1,472.25 | +18.25 (+1.26%) | 403,598 |
| 8 Jun 2017 | INR | 1,400.7 | 1,498.5 | 1,382.3 | 1,454 | 1,454 | +53.3 (+3.81%) | 596,919 |
| 7 Jun 2017 | INR | 1,391.1 | 1,409 | 1,387 | 1,400.7 | 1,400.7 | +7.85 (+0.56%) | 165,824 |
| 6 Jun 2017 | INR | 1,445 | 1,447.45 | 1,378.85 | 1,392.85 | 1,392.85 | -49.4 (-3.43%) | 210,916 |
| 5 Jun 2017 | INR | 1,458.9 | 1,464.65 | 1,440 | 1,442.25 | 1,442.25 | -15.55 (-1.07%) | 102,733 |
| 2 Jun 2017 | INR | 1,457.3 | 1,466.9 | 1,452.35 | 1,457.8 | 1,457.8 | +2.1 (+0.14%) | 55,880 |
| 1 Jun 2017 | INR | 1,452 | 1,469.7 | 1,452 | 1,455.7 | 1,455.7 | +0.75 (+0.05%) | 59,522 |
| 31 May 2017 | INR | 1,440.1 | 1,518 | 1,440.1 | 1,454.95 | 1,454.95 | +7.05 (+0.49%) | 225,319 |
| 30 May 2017 | INR | 1,470 | 1,487.9 | 1,425.05 | 1,447.9 | 1,447.9 | -24.95 (-1.69%) | 205,277 |
| 29 May 2017 | INR | 1,460.05 | 1,485.2 | 1,460.05 | 1,472.85 | 1,472.85 | +1.35 (+0.09%) | 82,565 |
| 26 May 2017 | INR | 1,463.1 | 1,498 | 1,451 | 1,471.5 | 1,471.5 | +10.35 (+0.71%) | 129,323 |
| 25 May 2017 | INR | 1,450 | 1,474.75 | 1,439.05 | 1,461.15 | 1,461.15 | +11.15 (+0.77%) | 114,328 |
| 24 May 2017 | INR | 1,490 | 1,530.05 | 1,444.15 | 1,450 | 1,450 | -46.45 (-3.10%) | 107,642 |
| 23 May 2017 | INR | 1,492 | 1,515 | 1,445.5 | 1,496.45 | 1,496.45 | +15.45 (+1.04%) | 318,619 |
| 22 May 2017 | INR | 1,498.45 | 1,522 | 1,397.05 | 1,481 | 1,481 | -32.55 (-2.15%) | 449,726 |
| 19 May 2017 | INR | 1,515 | 1,534.5 | 1,502.2 | 1,513.55 | 1,513.55 | -1.5 (-0.10%) | 114,890 |
| 18 May 2017 | INR | 1,525 | 1,539.35 | 1,502.2 | 1,515.05 | 1,515.05 | -15.25 (-1.00%) | 82,125 |
| 17 May 2017 | INR | 1,539.7 | 1,552.85 | 1,526.05 | 1,530.3 | 1,530.3 | -8.7 (-0.57%) | 73,902 |
| 16 May 2017 | INR | 1,526.7 | 1,545 | 1,526.65 | 1,539 | 1,539 | +14.05 (+0.92%) | 86,547 |
| 15 May 2017 | INR | 1,532.35 | 1,538.15 | 1,515.45 | 1,524.95 | 1,524.95 | -1.25 (-0.08%) | 103,693 |
| 12 May 2017 | INR | 1,537.5 | 1,550 | 1,520.55 | 1,526.2 | 1,526.2 | -3.3 (-0.22%) | 213,754 |
| 11 May 2017 | INR | 1,548 | 1,562.65 | 1,520.1 | 1,529.5 | 1,529.5 | -12.95 (-0.84%) | 175,934 |
| 10 May 2017 | INR | 1,543.15 | 1,561.35 | 1,537.5 | 1,542.45 | 1,542.45 | -5.3 (-0.34%) | 131,138 |
