| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 16,142.5 | 16,775 | 15,977.5 | 16,665 | 16,665 | +495 (+3.06%) | 7,289 |
| 29 Jun 2017 | INR | 16,156.25 | 16,348.75 | 16,018.75 | 16,170 | 16,170 | +82.5 (+0.51%) | 7,734 |
| 28 Jun 2017 | INR | 16,486.25 | 16,486.25 | 16,018.75 | 16,087.5 | 16,087.5 | -412.5 (-2.50%) | 5,297 |
| 27 Jun 2017 | INR | 16,871.25 | 16,981.25 | 16,307.5 | 16,500 | 16,500 | -220 (-1.32%) | 9,900 |
| 23 Jun 2017 | INR | 16,747.5 | 17,283.75 | 16,527.5 | 16,720 | 16,720 | +192.5 (+1.16%) | 24,163 |
| 22 Jun 2017 | INR | 16,073.75 | 16,885 | 15,950 | 16,527.5 | 16,527.5 | +866.25 (+5.53%) | 35,685 |
| 21 Jun 2017 | INR | 15,675 | 15,977.5 | 15,441.25 | 15,661.25 | 15,661.25 | +55 (+0.35%) | 9,120 |
| 20 Jun 2017 | INR | 15,317.5 | 15,730 | 15,125 | 15,606.25 | 15,606.25 | +481.25 (+3.18%) | 12,435 |
| 19 Jun 2017 | INR | 15,303.75 | 15,345 | 15,070 | 15,125 | 15,125 | -123.75 (-0.81%) | 3,415 |
| 16 Jun 2017 | INR | 15,303.75 | 15,413.75 | 15,180 | 15,248.75 | 15,248.75 | +13.75 (+0.09%) | 2,478 |
| 15 Jun 2017 | INR | 15,262.5 | 15,510 | 15,180 | 15,235 | 15,235 | -13.75 (-0.09%) | 3,735 |
| 14 Jun 2017 | INR | 15,345 | 15,400 | 15,138.75 | 15,248.75 | 15,248.75 | -55 (-0.36%) | 4,107 |
| 13 Jun 2017 | INR | 15,592.5 | 15,716.25 | 15,207.5 | 15,303.75 | 15,303.75 | -206.25 (-1.33%) | 3,310 |
| 12 Jun 2017 | INR | 15,606.25 | 15,716.25 | 15,248.75 | 15,510 | 15,510 | -123.75 (-0.79%) | 3,686 |
| 9 Jun 2017 | INR | 15,620 | 15,785 | 15,537.5 | 15,633.75 | 15,633.75 | +165 (+1.07%) | 5,993 |
| 8 Jun 2017 | INR | 15,207.5 | 15,922.5 | 15,097.5 | 15,468.75 | 15,468.75 | +261.25 (+1.72%) | 6,251 |
| 7 Jun 2017 | INR | 15,345 | 15,386.25 | 15,042.5 | 15,207.5 | 15,207.5 | +68.75 (+0.45%) | 3,446 |
| 6 Jun 2017 | INR | 15,565 | 15,606.25 | 15,028.75 | 15,138.75 | 15,138.75 | -330 (-2.13%) | 5,758 |
| 5 Jun 2017 | INR | 15,551.25 | 15,743.75 | 15,413.75 | 15,468.75 | 15,468.75 | -55 (-0.35%) | 3,868 |
| 2 Jun 2017 | INR | 15,647.5 | 15,840 | 15,427.5 | 15,523.75 | 15,523.75 | -27.5 (-0.18%) | 4,839 |
| 1 Jun 2017 | INR | 15,427.5 | 15,853.75 | 15,372.5 | 15,551.25 | 15,551.25 | +137.5 (+0.89%) | 6,151 |
| 31 May 2017 | INR | 15,427.5 | 15,661.25 | 14,987.5 | 15,413.75 | 15,413.75 | 0.0 (0.0%) | 10,827 |
| 30 May 2017 | INR | 14,987.5 | 15,716.25 | 14,946.25 | 15,413.75 | 15,413.75 | +330 (+2.19%) | 6,520 |
| 29 May 2017 | INR | 16,032.5 | 16,101.25 | 15,001.25 | 15,083.75 | 15,083.75 | -921.25 (-5.76%) | 10,668 |
| 26 May 2017 | INR | 15,950 | 16,170 | 15,743.75 | 16,005 | 16,005 | +165 (+1.04%) | 5,243 |
| 25 May 2017 | INR | 15,386.25 | 15,950 | 15,015 | 15,840 | 15,840 | +453.75 (+2.95%) | 13,002 |
| 24 May 2017 | INR | 16,775 | 16,830 | 15,070 | 15,386.25 | 15,386.25 | -1,333.75 (-7.98%) | 18,290 |
| 23 May 2017 | INR | 17,393.75 | 17,462.5 | 16,651.25 | 16,720 | 16,720 | -715 (-4.10%) | 6,044 |
| 22 May 2017 | INR | 17,916.25 | 18,026.25 | 17,380 | 17,435 | 17,435 | -27.5 (-0.16%) | 7,308 |
| 19 May 2017 | INR | 17,655 | 17,806.25 | 17,297.5 | 17,462.5 | 17,462.5 | -123.75 (-0.70%) | 3,004 |
