| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 4,625 | 4,630 | 4,523.45 | 4,542.5 | 4,542.5 | -103 (-2.22%) | 1,257 |
| 17 May 2017 | INR | 4,596.9 | 4,678 | 4,554.25 | 4,645.5 | 4,645.5 | +45.7 (+0.99%) | 2,877 |
| 16 May 2017 | INR | 4,590 | 4,656.3 | 4,570.6 | 4,599.8 | 4,599.8 | -9.55 (-0.21%) | 833 |
| 15 May 2017 | INR | 4,560 | 4,653 | 4,560 | 4,609.35 | 4,609.35 | +56.5 (+1.24%) | 1,648 |
| 12 May 2017 | INR | 4,622.55 | 4,635 | 4,537.3 | 4,552.85 | 4,552.85 | -70.65 (-1.53%) | 2,469 |
| 11 May 2017 | INR | 4,512 | 4,638 | 4,507.8 | 4,623.5 | 4,623.5 | +102.4 (+2.26%) | 4,204 |
| 10 May 2017 | INR | 4,448 | 4,560 | 4,428 | 4,521.1 | 4,521.1 | +90.95 (+2.05%) | 2,352 |
| 9 May 2017 | INR | 4,346.6 | 4,459.55 | 4,344 | 4,430.15 | 4,430.15 | +5 (+0.11%) | 900 |
| 8 May 2017 | INR | 4,360.05 | 4,454.95 | 4,360.05 | 4,425.15 | 4,425.15 | +18.35 (+0.42%) | 1,037 |
| 5 May 2017 | INR | 4,400.05 | 4,447.3 | 4,350.1 | 4,406.8 | 4,406.8 | -25.55 (-0.58%) | 1,798 |
| 4 May 2017 | INR | 4,540 | 4,615 | 4,405 | 4,432.35 | 4,432.35 | -71.55 (-1.59%) | 3,327 |
| 3 May 2017 | INR | 4,600 | 4,600 | 4,490 | 4,503.9 | 4,503.9 | -26.5 (-0.58%) | 1,280 |
| 2 May 2017 | INR | 4,671 | 4,699 | 4,502 | 4,530.4 | 4,530.4 | -141.1 (-3.02%) | 1,967 |
| 28 Apr 2017 | INR | 4,654 | 4,692 | 4,578.1 | 4,671.5 | 4,671.5 | +5.8 (+0.12%) | 1,679 |
| 27 Apr 2017 | INR | 4,450 | 4,744.9 | 4,450 | 4,665.7 | 4,665.7 | +176.35 (+3.93%) | 61,522 |
| 26 Apr 2017 | INR | 4,581.05 | 4,663 | 4,460.6 | 4,489.35 | 4,489.35 | -100 (-2.18%) | 3,459 |
| 25 Apr 2017 | INR | 4,600.9 | 4,718.95 | 4,568.85 | 4,589.35 | 4,589.35 | -6.4 (-0.14%) | 3,649 |
| 24 Apr 2017 | INR | 4,538.35 | 4,746.45 | 4,519.55 | 4,595.75 | 4,595.75 | +89.95 (+2.00%) | 5,105 |
| 21 Apr 2017 | INR | 4,545 | 4,599.95 | 4,470 | 4,505.8 | 4,505.8 | -87.4 (-1.90%) | 2,381 |
| 20 Apr 2017 | INR | 4,478.15 | 4,650 | 4,472.25 | 4,593.2 | 4,593.2 | +103.4 (+2.30%) | 1,840 |
| 19 Apr 2017 | INR | 4,490 | 4,525 | 4,453.85 | 4,489.8 | 4,489.8 | +5.7 (+0.13%) | 1,455 |
| 18 Apr 2017 | INR | 4,636.95 | 4,699 | 4,470 | 4,484.1 | 4,484.1 | -100.5 (-2.19%) | 4,280 |
| 17 Apr 2017 | INR | 4,380 | 4,710 | 4,380 | 4,584.6 | 4,584.6 | +227.6 (+5.22%) | 13,199 |
| 13 Apr 2017 | INR | 4,336 | 4,408.05 | 4,315.2 | 4,357 | 4,357 | +37.95 (+0.88%) | 2,474 |
| 12 Apr 2017 | INR | 4,321 | 4,386 | 4,243.9 | 4,319.05 | 4,319.05 | +19.35 (+0.45%) | 1,557 |
| 11 Apr 2017 | INR | 4,309.85 | 4,324.9 | 4,282 | 4,299.7 | 4,299.7 | +4.75 (+0.11%) | 909 |
| 10 Apr 2017 | INR | 4,319.95 | 4,375.25 | 4,279 | 4,294.95 | 4,294.95 | +0.7 (+0.02%) | 1,637 |
| 7 Apr 2017 | INR | 4,253.7 | 4,320 | 4,253.7 | 4,294.25 | 4,294.25 | +14.6 (+0.34%) | 1,682 |
| 6 Apr 2017 | INR | 4,302.95 | 4,344 | 4,265.6 | 4,279.65 | 4,279.65 | -32.85 (-0.76%) | 895 |
| 5 Apr 2017 | INR | 4,270.7 | 4,349.95 | 4,270.7 | 4,312.5 | 4,312.5 | +41.8 (+0.98%) | 2,824 |
