| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 18,817.5 | 19,000 | 18,549.15 | 18,820.6 | 18,820.6 | -37.15 (-0.20%) | 860 |
| 17 May 2017 | INR | 19,647.2 | 19,647.2 | 18,654 | 18,857.75 | 18,857.75 | -1,087.5 (-5.45%) | 11,550 |
| 16 May 2017 | INR | 20,269 | 20,390 | 19,849.7 | 19,945.25 | 19,945.25 | -293.9 (-1.45%) | 449 |
| 15 May 2017 | INR | 19,868.95 | 20,560 | 19,835 | 20,239.15 | 20,239.15 | +516.55 (+2.62%) | 615 |
| 12 May 2017 | INR | 20,200 | 20,200 | 19,484.9 | 19,722.6 | 19,722.6 | -207.4 (-1.04%) | 579 |
| 11 May 2017 | INR | 19,615.45 | 20,405 | 19,562.85 | 19,930 | 19,930 | +405.75 (+2.08%) | 1,146 |
| 10 May 2017 | INR | 19,634.95 | 19,685.25 | 19,383.05 | 19,524.25 | 19,524.25 | +55.45 (+0.28%) | 348 |
| 9 May 2017 | INR | 19,397.55 | 19,924.85 | 19,254 | 19,468.8 | 19,468.8 | +60.7 (+0.31%) | 334 |
| 8 May 2017 | INR | 19,318 | 19,666 | 19,284.45 | 19,408.1 | 19,408.1 | +140.3 (+0.73%) | 330 |
| 5 May 2017 | INR | 19,405.05 | 19,659.9 | 19,000 | 19,267.8 | 19,267.8 | -170.35 (-0.88%) | 2,005 |
| 4 May 2017 | INR | 19,671.75 | 19,805.05 | 19,295.8 | 19,438.15 | 19,438.15 | -150.7 (-0.77%) | 331 |
| 3 May 2017 | INR | 19,320 | 19,744.45 | 19,218.75 | 19,588.85 | 19,588.85 | +432.9 (+2.26%) | 428 |
| 2 May 2017 | INR | 19,320 | 19,320 | 18,850 | 19,155.95 | 19,155.95 | -106.65 (-0.55%) | 443 |
| 28 Apr 2017 | INR | 19,320 | 19,550 | 19,059.95 | 19,262.6 | 19,262.6 | -122.05 (-0.63%) | 10,562 |
| 27 Apr 2017 | INR | 19,154 | 19,587.9 | 19,129 | 19,384.65 | 19,384.65 | +165.55 (+0.86%) | 460 |
| 26 Apr 2017 | INR | 19,300 | 19,328.2 | 19,100 | 19,219.1 | 19,219.1 | +137.6 (+0.72%) | 902 |
| 25 Apr 2017 | INR | 18,575 | 19,998 | 18,470.05 | 19,081.5 | 19,081.5 | +505.6 (+2.72%) | 3,292 |
| 24 Apr 2017 | INR | 17,608.3 | 18,700 | 17,483 | 18,575.9 | 18,575.9 | +1,012.7 (+5.77%) | 2,115 |
| 21 Apr 2017 | INR | 17,596 | 17,683.8 | 17,550 | 17,563.2 | 17,563.2 | -51.45 (-0.29%) | 479 |
| 20 Apr 2017 | INR | 17,595.95 | 17,749.95 | 17,414 | 17,614.65 | 17,614.65 | +73.3 (+0.42%) | 227 |
| 19 Apr 2017 | INR | 17,613 | 17,771 | 17,500 | 17,541.35 | 17,541.35 | -146.25 (-0.83%) | 785 |
| 18 Apr 2017 | INR | 17,615.4 | 17,778.8 | 17,565.75 | 17,687.6 | 17,687.6 | +37.5 (+0.21%) | 498 |
| 17 Apr 2017 | INR | 17,596 | 17,746 | 17,596 | 17,650.1 | 17,650.1 | -20.75 (-0.12%) | 453 |
| 13 Apr 2017 | INR | 17,725.05 | 17,786.25 | 17,650 | 17,670.85 | 17,670.85 | -66.85 (-0.38%) | 3,243 |
| 12 Apr 2017 | INR | 17,759.95 | 17,843 | 17,500 | 17,737.7 | 17,737.7 | +52.9 (+0.30%) | 387 |
| 11 Apr 2017 | INR | 17,652 | 17,752 | 17,550 | 17,684.8 | 17,684.8 | +42.55 (+0.24%) | 422 |
| 10 Apr 2017 | INR | 17,640 | 17,860 | 17,541.35 | 17,642.25 | 17,642.25 | -59.55 (-0.34%) | 458 |
| 7 Apr 2017 | INR | 17,561.05 | 17,953.3 | 17,351 | 17,701.8 | 17,701.8 | +137.55 (+0.78%) | 6,279 |
| 6 Apr 2017 | INR | 17,282 | 17,642 | 17,250 | 17,564.25 | 17,564.25 | +232.45 (+1.34%) | 485 |
| 5 Apr 2017 | INR | 17,093.9 | 17,482 | 17,045 | 17,331.8 | 17,331.8 | +211.5 (+1.24%) | 762 |
