| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1,072 | 1,155 | 1,071.2 | 1,148.75 | 1,148.75 | +62.5 (+5.75%) | 4,667 |
| 29 Jun 2017 | INR | 1,082 | 1,110 | 1,060 | 1,086.25 | 1,086.25 | +5.5 (+0.51%) | 2,806 |
| 28 Jun 2017 | INR | 1,125.8 | 1,139.9 | 1,065 | 1,080.75 | 1,080.75 | -37.05 (-3.31%) | 1,519 |
| 27 Jun 2017 | INR | 1,096 | 1,150 | 1,040 | 1,117.8 | 1,117.8 | +30.9 (+2.84%) | 5,096 |
| 23 Jun 2017 | INR | 1,055 | 1,114.9 | 1,038 | 1,086.9 | 1,086.9 | +34 (+3.23%) | 4,992 |
| 22 Jun 2017 | INR | 1,048 | 1,074.6 | 1,030 | 1,052.9 | 1,052.9 | +23.65 (+2.30%) | 2,602 |
| 21 Jun 2017 | INR | 1,035 | 1,059 | 994 | 1,029.25 | 1,029.25 | +18.55 (+1.84%) | 2,919 |
| 20 Jun 2017 | INR | 974.85 | 1,024 | 936 | 1,010.7 | 1,010.7 | +81.35 (+8.75%) | 7,420 |
| 19 Jun 2017 | INR | 943 | 944 | 920 | 929.35 | 929.35 | -19.45 (-2.05%) | 2,011 |
| 16 Jun 2017 | INR | 947 | 948.8 | 935 | 948.8 | 948.8 | +30.8 (+3.36%) | 713 |
| 15 Jun 2017 | INR | 944.95 | 944.95 | 916 | 918 | 918 | -3.55 (-0.39%) | 720 |
| 14 Jun 2017 | INR | 916 | 952.4 | 910.05 | 921.55 | 921.55 | -14.15 (-1.51%) | 931 |
| 13 Jun 2017 | INR | 974 | 974 | 924.95 | 935.7 | 935.7 | +20.05 (+2.19%) | 1,669 |
| 12 Jun 2017 | INR | 934.95 | 934.95 | 905.5 | 915.65 | 915.65 | -15.8 (-1.70%) | 1,092 |
| 9 Jun 2017 | INR | 939.8 | 952 | 906.9 | 931.45 | 931.45 | +15.85 (+1.73%) | 2,428 |
| 8 Jun 2017 | INR | 930 | 940 | 913 | 915.6 | 915.6 | +2.3 (+0.25%) | 2,890 |
| 7 Jun 2017 | INR | 908.2 | 929 | 908 | 913.3 | 913.3 | -13.7 (-1.48%) | 1,318 |
| 6 Jun 2017 | INR | 905 | 932 | 880.05 | 927 | 927 | +9.5 (+1.04%) | 3,040 |
| 5 Jun 2017 | INR | 930 | 935 | 911.2 | 917.5 | 917.5 | -5.5 (-0.60%) | 1,842 |
| 2 Jun 2017 | INR | 919.9 | 935 | 908 | 923 | 923 | +7.35 (+0.80%) | 3,076 |
| 1 Jun 2017 | INR | 930 | 930 | 900 | 915.65 | 915.65 | -6.25 (-0.68%) | 2,063 |
| 31 May 2017 | INR | 911 | 940 | 906 | 921.9 | 921.9 | +16.55 (+1.83%) | 2,178 |
| 30 May 2017 | INR | 916.9 | 929.9 | 900 | 905.35 | 905.35 | +2.1 (+0.23%) | 2,364 |
| 29 May 2017 | INR | 847.2 | 945 | 847.2 | 903.25 | 903.25 | +90.9 (+11.19%) | 13,849 |
| 26 May 2017 | INR | 826.9 | 828.9 | 796 | 812.35 | 812.35 | +14.05 (+1.76%) | 970 |
| 25 May 2017 | INR | 760 | 800 | 760 | 798.3 | 798.3 | +33.4 (+4.37%) | 1,247 |
| 24 May 2017 | INR | 790 | 799 | 764 | 764.9 | 764.9 | -17.5 (-2.24%) | 1,491 |
| 23 May 2017 | INR | 797 | 797 | 760 | 782.4 | 782.4 | -23 (-2.86%) | 2,430 |
| 22 May 2017 | INR | 796 | 829.75 | 796 | 805.4 | 805.4 | +5.5 (+0.69%) | 402 |
| 19 May 2017 | INR | 825 | 825 | 796.15 | 799.9 | 799.9 | -13.45 (-1.65%) | 1,682 |
