| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,085 | 2,085 | 2,057 | 2,057.65 | 2,057.65 | -31.55 (-1.51%) | 42 |
| 17 May 2017 | INR | 2,076 | 2,092.25 | 2,076 | 2,089.2 | 2,089.2 | +14.9 (+0.72%) | 1,006 |
| 16 May 2017 | INR | 2,063 | 2,089 | 2,059 | 2,074.3 | 2,074.3 | +19.3 (+0.94%) | 2,913 |
| 15 May 2017 | INR | 2,050 | 2,059.9 | 2,031 | 2,055 | 2,055 | +18.3 (+0.90%) | 225 |
| 12 May 2017 | INR | 2,059.25 | 2,069.95 | 2,020 | 2,036.7 | 2,036.7 | -33.2 (-1.60%) | 455 |
| 11 May 2017 | INR | 2,019.1 | 2,074 | 2,019.1 | 2,069.9 | 2,069.9 | +62.2 (+3.10%) | 1,348 |
| 10 May 2017 | INR | 2,004.85 | 2,015 | 1,983.8 | 2,007.7 | 2,007.7 | +8.25 (+0.41%) | 2,518 |
| 9 May 2017 | INR | 1,992.15 | 2,008.5 | 1,992.15 | 1,999.45 | 1,999.45 | -0.6 (-0.03%) | 811 |
| 8 May 2017 | INR | 2,002.9 | 2,014.15 | 1,998 | 2,000.05 | 2,000.05 | -1 (-0.05%) | 3,147 |
| 5 May 2017 | INR | 1,995 | 2,016 | 1,995 | 2,001.05 | 2,001.05 | +0.35 (+0.02%) | 1,839 |
| 4 May 2017 | INR | 2,001.35 | 2,005 | 1,989 | 2,000.7 | 2,000.7 | +0.2 (+0.01%) | 1,568 |
| 3 May 2017 | INR | 2,015 | 2,015 | 1,999 | 2,000.5 | 2,000.5 | -29.1 (-1.43%) | 4,590 |
| 2 May 2017 | INR | 2,080 | 2,086 | 2,000 | 2,029.6 | 2,029.6 | -48.8 (-2.35%) | 3,127 |
| 28 Apr 2017 | INR | 2,070 | 2,080 | 2,044.1 | 2,078.4 | 2,078.4 | +3.3 (+0.16%) | 892 |
| 27 Apr 2017 | INR | 2,084.95 | 2,085 | 2,070 | 2,075.1 | 2,075.1 | +4.85 (+0.23%) | 502 |
| 26 Apr 2017 | INR | 2,089.9 | 2,090 | 2,063.95 | 2,070.25 | 2,070.25 | -0.85 (-0.04%) | 754 |
| 25 Apr 2017 | INR | 2,066.3 | 2,090 | 2,066.25 | 2,071.1 | 2,071.1 | +9.45 (+0.46%) | 1,746 |
| 24 Apr 2017 | INR | 2,070 | 2,104 | 2,056.45 | 2,061.65 | 2,061.65 | -15.25 (-0.73%) | 1,131 |
| 21 Apr 2017 | INR | 2,080.1 | 2,119.9 | 2,060 | 2,076.9 | 2,076.9 | +5.65 (+0.27%) | 1,164 |
| 20 Apr 2017 | INR | 2,010.05 | 2,121 | 2,008.75 | 2,071.25 | 2,071.25 | +75.15 (+3.76%) | 6,072 |
| 19 Apr 2017 | INR | 1,941.4 | 2,014.3 | 1,941.4 | 1,996.1 | 1,996.1 | +15.05 (+0.76%) | 1,651 |
| 18 Apr 2017 | INR | 1,999.8 | 2,005 | 1,974 | 1,981.05 | 1,981.05 | -4.95 (-0.25%) | 1,511 |
| 17 Apr 2017 | INR | 1,941.4 | 2,000 | 1,922 | 1,986 | 1,986 | +32.25 (+1.65%) | 2,122 |
| 13 Apr 2017 | INR | 1,955 | 1,977.85 | 1,945 | 1,953.75 | 1,953.75 | +11.05 (+0.57%) | 1,103 |
| 12 Apr 2017 | INR | 1,938 | 1,950 | 1,905.05 | 1,942.7 | 1,942.7 | -13.75 (-0.70%) | 1,427 |
| 11 Apr 2017 | INR | 1,951.2 | 1,960 | 1,928.2 | 1,956.45 | 1,956.45 | +7 (+0.36%) | 87 |
| 10 Apr 2017 | INR | 1,922.35 | 1,950 | 1,902 | 1,949.45 | 1,949.45 | +60.5 (+3.20%) | 2,476 |
| 7 Apr 2017 | INR | 1,923.2 | 1,939 | 1,855.6 | 1,888.95 | 1,888.95 | -55.1 (-2.83%) | 1,566 |
| 6 Apr 2017 | INR | 1,920.5 | 1,950 | 1,917 | 1,944.05 | 1,944.05 | +39.95 (+2.10%) | 1,522 |
| 5 Apr 2017 | INR | 1,898.95 | 1,934 | 1,896.05 | 1,904.1 | 1,904.1 | +24 (+1.28%) | 575 |
