| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 1,275.05 | 1,285 | 1,275.05 | 1,280.05 | 25.601 | -8.25 (-0.64%) | 316 |
| 30 Jun 2017 | INR | 1,289.9 | 1,295 | 1,285 | 1,288.3 | 25.766 | +0.35 (+0.03%) | 213 |
| 29 Jun 2017 | INR | 1,288 | 1,292.95 | 1,286 | 1,287.95 | 25.759 | -5.55 (-0.43%) | 295 |
| 28 Jun 2017 | INR | 1,294.25 | 1,295 | 1,290 | 1,293.5 | 25.87 | -0.7 (-0.05%) | 223 |
| 27 Jun 2017 | INR | 1,295 | 1,295 | 1,280.05 | 1,294.2 | 25.884 | -0.8 (-0.06%) | 270 |
| 23 Jun 2017 | INR | 1,287 | 1,295 | 1,284.05 | 1,295 | 25.9 | +1.8 (+0.14%) | 593 |
| 22 Jun 2017 | INR | 1,291.1 | 1,295 | 1,285.9 | 1,293.2 | 25.864 | +3.8 (+0.29%) | 373 |
| 21 Jun 2017 | INR | 1,290 | 1,291.95 | 1,282 | 1,289.4 | 25.788 | +3.4 (+0.26%) | 292 |
| 20 Jun 2017 | INR | 1,298 | 1,298 | 1,280 | 1,286 | 25.72 | -4.7 (-0.36%) | 208 |
| 19 Jun 2017 | INR | 1,298 | 1,305 | 1,289 | 1,290.7 | 25.814 | -7.9 (-0.61%) | 146 |
| 16 Jun 2017 | INR | 1,300.95 | 1,303.4 | 1,292.5 | 1,298.6 | 25.972 | -2.2 (-0.17%) | 113 |
| 15 Jun 2017 | INR | 1,312.95 | 1,312.95 | 1,290 | 1,300.8 | 26.016 | -1.4 (-0.11%) | 344 |
| 14 Jun 2017 | INR | 1,314.75 | 1,334.95 | 1,295.4 | 1,302.2 | 26.044 | +3.25 (+0.25%) | 141 |
| 13 Jun 2017 | INR | 1,309 | 1,309 | 1,295 | 1,298.95 | 25.979 | -10.95 (-0.84%) | 148 |
| 12 Jun 2017 | INR | 1,314 | 1,314 | 1,307 | 1,309.9 | 26.198 | -0.35 (-0.03%) | 260 |
| 9 Jun 2017 | INR | 1,312 | 1,314.7 | 1,305 | 1,310.25 | 26.205 | -8.3 (-0.63%) | 97 |
| 8 Jun 2017 | INR | 1,323 | 1,323 | 1,315 | 1,318.55 | 26.371 | -3.7 (-0.28%) | 174 |
| 7 Jun 2017 | INR | 1,322 | 1,329.75 | 1,318.75 | 1,322.25 | 26.445 | +4.9 (+0.37%) | 315 |
| 6 Jun 2017 | INR | 1,319 | 1,322.5 | 1,312.1 | 1,317.35 | 26.347 | +5 (+0.38%) | 181 |
| 5 Jun 2017 | INR | 1,320 | 1,320 | 1,310 | 1,312.35 | 26.247 | +9.35 (+0.72%) | 295 |
| 2 Jun 2017 | INR | 1,308.95 | 1,308.95 | 1,295.05 | 1,303 | 26.06 | -4.65 (-0.36%) | 166 |
| 1 Jun 2017 | INR | 1,303.6 | 1,313.95 | 1,302.7 | 1,307.65 | 26.153 | +4.2 (+0.32%) | 208 |
| 31 May 2017 | INR | 1,308.9 | 1,308.9 | 1,297 | 1,303.45 | 26.069 | -0.35 (-0.03%) | 99 |
| 30 May 2017 | INR | 1,305 | 1,320 | 1,285.1 | 1,303.8 | 26.076 | -1.3 (-0.10%) | 332 |
| 29 May 2017 | INR | 1,300 | 1,324.95 | 1,300 | 1,305.1 | 26.102 | -2.85 (-0.22%) | 501 |
| 26 May 2017 | INR | 1,300 | 1,309.9 | 1,290 | 1,307.95 | 26.159 | +6 (+0.46%) | 1,453 |
| 25 May 2017 | INR | 1,305.1 | 1,311.1 | 1,300 | 1,301.95 | 26.039 | -2.1 (-0.16%) | 225 |
| 24 May 2017 | INR | 1,307 | 1,307 | 1,301.7 | 1,304.05 | 26.081 | -6.15 (-0.47%) | 133 |
| 23 May 2017 | INR | 1,298.7 | 1,314.95 | 1,285.05 | 1,310.2 | 26.204 | +11.7 (+0.90%) | 543 |
| 22 May 2017 | INR | 1,295.1 | 1,302.2 | 1,275.05 | 1,298.5 | 25.97 | -3.55 (-0.27%) | 782 |
