| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 2,698.45 | 2,702.65 | 2,655.9 | 2,679.15 | 535.83 | +23.75 (+0.89%) | 6,017 |
| 30 Jun 2017 | INR | 2,712.55 | 2,712.55 | 2,624.2 | 2,655.4 | 531.08 | -49.95 (-1.85%) | 10,887 |
| 29 Jun 2017 | INR | 2,695.7 | 2,749.3 | 2,661 | 2,705.35 | 541.07 | +36.3 (+1.36%) | 17,862 |
| 28 Jun 2017 | INR | 2,536.8 | 2,698.05 | 2,514 | 2,669.05 | 533.81 | +109.6 (+4.28%) | 33,266 |
| 27 Jun 2017 | INR | 2,774.95 | 2,775 | 2,541.8 | 2,559.45 | 511.89 | -172.25 (-6.31%) | 38,594 |
| 23 Jun 2017 | INR | 2,819.85 | 2,829.65 | 2,721.7 | 2,731.7 | 546.34 | -82.85 (-2.94%) | 19,946 |
| 22 Jun 2017 | INR | 2,825.1 | 2,889.05 | 2,805 | 2,814.55 | 562.91 | -37.1 (-1.30%) | 17,011 |
| 21 Jun 2017 | INR | 2,772.7 | 2,888.3 | 2,735.4 | 2,851.65 | 570.33 | +78.95 (+2.85%) | 32,873 |
| 20 Jun 2017 | INR | 2,730.45 | 2,791.65 | 2,730.45 | 2,772.7 | 554.54 | +31.5 (+1.15%) | 16,865 |
| 19 Jun 2017 | INR | 2,794.65 | 2,823.6 | 2,730.55 | 2,741.2 | 548.24 | -53.45 (-1.91%) | 14,301 |
| 16 Jun 2017 | INR | 2,809.85 | 2,831.4 | 2,782.6 | 2,794.65 | 558.93 | +9.95 (+0.36%) | 15,918 |
| 15 Jun 2017 | INR | 2,829.7 | 2,853.55 | 2,770.15 | 2,784.7 | 556.94 | -54.6 (-1.92%) | 14,342 |
| 14 Jun 2017 | INR | 2,854.55 | 2,889.05 | 2,812 | 2,839.3 | 567.86 | -6.35 (-0.22%) | 30,063 |
| 13 Jun 2017 | INR | 2,895.35 | 2,986.1 | 2,820.1 | 2,845.65 | 569.13 | -46.4 (-1.60%) | 98,939 |
| 12 Jun 2017 | INR | 2,809.85 | 2,917.1 | 2,780.1 | 2,892.05 | 578.41 | +120.05 (+4.33%) | 110,889 |
| 9 Jun 2017 | INR | 2,679.8 | 2,799.95 | 2,587.6 | 2,772 | 554.4 | +135.15 (+5.13%) | 147,303 |
| 8 Jun 2017 | INR | 2,592.3 | 2,695.7 | 2,542.05 | 2,636.85 | 527.37 | +61.55 (+2.39%) | 48,041 |
| 7 Jun 2017 | INR | 2,571.55 | 2,591.45 | 2,507.05 | 2,575.3 | 515.06 | +53.1 (+2.11%) | 25,007 |
| 6 Jun 2017 | INR | 2,581.5 | 2,641.05 | 2,464.35 | 2,522.2 | 504.44 | -49.05 (-1.91%) | 50,172 |
| 5 Jun 2017 | INR | 2,431.55 | 2,690.4 | 2,359.2 | 2,571.25 | 514.25 | +167.95 (+6.99%) | 193,033 |
| 2 Jun 2017 | INR | 2,382.9 | 2,471.3 | 2,363.2 | 2,403.3 | 480.66 | +42 (+1.78%) | 210,961 |
| 1 Jun 2017 | INR | 2,218.1 | 2,407.15 | 2,185.45 | 2,361.3 | 472.26 | +232.25 (+10.91%) | 367,011 |
| 31 May 2017 | INR | 1,908.3 | 2,129.05 | 1,908.3 | 2,129.05 | 425.81 | +354.8 (+20.00%) | 136,763 |
| 30 May 2017 | INR | 1,780.9 | 1,816 | 1,772.3 | 1,774.25 | 354.85 | +2.6 (+0.15%) | 2,799 |
| 29 May 2017 | INR | 1,787.25 | 1,836.85 | 1,768.35 | 1,771.65 | 354.33 | -27.8 (-1.54%) | 4,446 |
| 26 May 2017 | INR | 1,759.4 | 1,836.85 | 1,722.65 | 1,799.45 | 359.89 | +89.25 (+5.22%) | 10,147 |
| 25 May 2017 | INR | 1,761.75 | 1,761.75 | 1,690.15 | 1,710.2 | 342.04 | +3.4 (+0.20%) | 4,703 |
| 24 May 2017 | INR | 1,762.35 | 1,812 | 1,690 | 1,706.8 | 341.36 | -55.25 (-3.14%) | 8,691 |
| 23 May 2017 | INR | 1,787.2 | 1,812 | 1,746.3 | 1,762.05 | 352.41 | -16.85 (-0.95%) | 5,655 |
| 22 May 2017 | INR | 1,869.55 | 1,875.05 | 1,773.3 | 1,778.9 | 355.78 | -53.5 (-2.92%) | 6,037 |
