| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,299.9 | 1,342.5 | 1,295 | 1,312.45 | 1,312.45 | -10.35 (-0.78%) | 201,187 |
| 17 May 2017 | INR | 1,350 | 1,373.9 | 1,300 | 1,322.8 | 1,322.8 | -21.4 (-1.59%) | 258,910 |
| 16 May 2017 | INR | 1,333 | 1,356.85 | 1,328.25 | 1,344.2 | 1,344.2 | +11.5 (+0.86%) | 95,577 |
| 15 May 2017 | INR | 1,322 | 1,347.75 | 1,319.05 | 1,332.7 | 1,332.7 | +17.25 (+1.31%) | 217,053 |
| 12 May 2017 | INR | 1,340 | 1,340 | 1,305 | 1,315.45 | 1,315.45 | -22.75 (-1.70%) | 57,969 |
| 11 May 2017 | INR | 1,328.35 | 1,344.7 | 1,319 | 1,338.2 | 1,338.2 | +11.8 (+0.89%) | 59,866 |
| 10 May 2017 | INR | 1,296.85 | 1,330.9 | 1,292.3 | 1,326.4 | 1,326.4 | +41.05 (+3.19%) | 95,742 |
| 9 May 2017 | INR | 1,275.4 | 1,295.3 | 1,264.5 | 1,285.35 | 1,285.35 | +13 (+1.02%) | 98,837 |
| 8 May 2017 | INR | 1,283.9 | 1,285.65 | 1,261 | 1,272.35 | 1,272.35 | -1.45 (-0.11%) | 32,593 |
| 5 May 2017 | INR | 1,296.4 | 1,303.05 | 1,265.9 | 1,273.8 | 1,273.8 | -22.6 (-1.74%) | 51,869 |
| 4 May 2017 | INR | 1,272 | 1,311.05 | 1,272 | 1,296.4 | 1,296.4 | +26.3 (+2.07%) | 125,550 |
| 3 May 2017 | INR | 1,270 | 1,281.15 | 1,260.1 | 1,270.1 | 1,270.1 | +0.4 (+0.03%) | 262,478 |
| 2 May 2017 | INR | 1,279 | 1,284.95 | 1,259.2 | 1,269.7 | 1,269.7 | -6.15 (-0.48%) | 60,499 |
| 28 Apr 2017 | INR | 1,287 | 1,295 | 1,271.1 | 1,275.85 | 1,275.85 | -10 (-0.78%) | 130,388 |
| 27 Apr 2017 | INR | 1,312 | 1,312 | 1,279.95 | 1,285.85 | 1,285.85 | -25.9 (-1.97%) | 58,446 |
| 26 Apr 2017 | INR | 1,350 | 1,350 | 1,305 | 1,311.75 | 1,311.75 | -30.1 (-2.24%) | 68,971 |
| 25 Apr 2017 | INR | 1,277.05 | 1,349.8 | 1,276.7 | 1,341.85 | 1,341.85 | +71.45 (+5.62%) | 211,326 |
| 24 Apr 2017 | INR | 1,260 | 1,274 | 1,242.55 | 1,270.4 | 1,270.4 | +23.45 (+1.88%) | 57,559 |
| 21 Apr 2017 | INR | 1,252 | 1,261 | 1,237 | 1,246.95 | 1,246.95 | -4.95 (-0.40%) | 37,823 |
| 20 Apr 2017 | INR | 1,244 | 1,258.2 | 1,244 | 1,251.9 | 1,251.9 | +7.95 (+0.64%) | 35,464 |
| 19 Apr 2017 | INR | 1,230 | 1,255 | 1,219.55 | 1,243.95 | 1,243.95 | +6.2 (+0.50%) | 62,548 |
| 18 Apr 2017 | INR | 1,258 | 1,270 | 1,230.5 | 1,237.75 | 1,237.75 | -22.95 (-1.82%) | 46,042 |
| 17 Apr 2017 | INR | 1,268.75 | 1,281.05 | 1,250 | 1,260.7 | 1,260.7 | -8.25 (-0.65%) | 63,706 |
| 13 Apr 2017 | INR | 1,263 | 1,291 | 1,260 | 1,268.95 | 1,268.95 | +4.05 (+0.32%) | 44,899 |
| 12 Apr 2017 | INR | 1,251.6 | 1,278.05 | 1,248.75 | 1,264.9 | 1,264.9 | +9.2 (+0.73%) | 87,406 |
| 11 Apr 2017 | INR | 1,250 | 1,273.5 | 1,243.5 | 1,255.7 | 1,255.7 | +20.2 (+1.63%) | 130,013 |
| 10 Apr 2017 | INR | 1,204 | 1,253.7 | 1,189.55 | 1,235.5 | 1,235.5 | +36.75 (+3.07%) | 111,790 |
| 7 Apr 2017 | INR | 1,195 | 1,223.9 | 1,190.2 | 1,198.75 | 1,198.75 | +0.05 (+0.0%) | 825,416 |
| 6 Apr 2017 | INR | 1,165 | 1,204 | 1,165 | 1,198.7 | 1,198.7 | +25.4 (+2.16%) | 108,257 |
| 5 Apr 2017 | INR | 1,183 | 1,186.05 | 1,152.6 | 1,173.3 | 1,173.3 | -9.6 (-0.81%) | 109,964 |
