| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,545.25 | 1,592 | 1,538.5 | 1,553.05 | 1,553.05 | -9.55 (-0.61%) | 63,904 |
| 17 May 2017 | INR | 1,565.45 | 1,574 | 1,551.3 | 1,562.6 | 1,562.6 | +2.7 (+0.17%) | 21,585 |
| 16 May 2017 | INR | 1,555.95 | 1,582.7 | 1,551.7 | 1,559.9 | 1,559.9 | +1.45 (+0.09%) | 29,854 |
| 15 May 2017 | INR | 1,561 | 1,563 | 1,542.05 | 1,558.45 | 1,558.45 | +8.35 (+0.54%) | 19,702 |
| 12 May 2017 | INR | 1,534.8 | 1,586.4 | 1,534.8 | 1,550.1 | 1,550.1 | +15.3 (+1.00%) | 85,373 |
| 11 May 2017 | INR | 1,543.65 | 1,547 | 1,529.75 | 1,534.8 | 1,534.8 | -2.55 (-0.17%) | 20,928 |
| 10 May 2017 | INR | 1,539.55 | 1,550.7 | 1,528 | 1,537.35 | 1,537.35 | -3.35 (-0.22%) | 17,237 |
| 9 May 2017 | INR | 1,538.55 | 1,548.9 | 1,532.15 | 1,540.7 | 1,540.7 | +11.25 (+0.74%) | 17,712 |
| 8 May 2017 | INR | 1,544.75 | 1,546.05 | 1,528 | 1,529.45 | 1,529.45 | -13.35 (-0.87%) | 11,651 |
| 5 May 2017 | INR | 1,547.95 | 1,560 | 1,539.1 | 1,542.8 | 1,542.8 | -7.1 (-0.46%) | 19,809 |
| 4 May 2017 | INR | 1,534.65 | 1,568 | 1,534.65 | 1,549.9 | 1,549.9 | +18.75 (+1.22%) | 43,400 |
| 3 May 2017 | INR | 1,536.8 | 1,558 | 1,526 | 1,531.15 | 1,531.15 | +3.5 (+0.23%) | 44,955 |
| 2 May 2017 | INR | 1,520 | 1,534 | 1,511.15 | 1,527.65 | 1,527.65 | +16 (+1.06%) | 32,114 |
| 28 Apr 2017 | INR | 1,539.8 | 1,539.8 | 1,505.5 | 1,511.65 | 1,511.65 | -18 (-1.18%) | 35,836 |
| 27 Apr 2017 | INR | 1,570.1 | 1,578 | 1,514.4 | 1,529.65 | 1,529.65 | -37.4 (-2.39%) | 67,371 |
| 26 Apr 2017 | INR | 1,590 | 1,597.95 | 1,556.25 | 1,567.05 | 1,567.05 | -20.3 (-1.28%) | 40,213 |
| 25 Apr 2017 | INR | 1,594 | 1,600 | 1,562.2 | 1,587.35 | 1,587.35 | +5.75 (+0.36%) | 53,031 |
| 24 Apr 2017 | INR | 1,548.55 | 1,585 | 1,544.7 | 1,581.6 | 1,581.6 | +38.75 (+2.51%) | 41,907 |
| 21 Apr 2017 | INR | 1,551 | 1,567 | 1,538 | 1,542.85 | 1,542.85 | -0.4 (-0.03%) | 22,229 |
| 20 Apr 2017 | INR | 1,535.7 | 1,551 | 1,530 | 1,543.25 | 1,543.25 | +7.55 (+0.49%) | 26,472 |
| 19 Apr 2017 | INR | 1,526 | 1,547.25 | 1,526 | 1,535.7 | 1,535.7 | +9.8 (+0.64%) | 22,939 |
| 18 Apr 2017 | INR | 1,535 | 1,574.5 | 1,510.05 | 1,525.9 | 1,525.9 | -4.7 (-0.31%) | 52,164 |
| 17 Apr 2017 | INR | 1,538 | 1,545.45 | 1,521 | 1,530.6 | 1,530.6 | -7.15 (-0.46%) | 23,223 |
| 13 Apr 2017 | INR | 1,546.5 | 1,563 | 1,533.75 | 1,537.75 | 1,537.75 | -14.85 (-0.96%) | 33,824 |
| 12 Apr 2017 | INR | 1,575 | 1,584.7 | 1,545 | 1,552.6 | 1,552.6 | -21.25 (-1.35%) | 36,706 |
| 11 Apr 2017 | INR | 1,576.8 | 1,606.2 | 1,562.65 | 1,573.85 | 1,573.85 | +10.3 (+0.66%) | 96,937 |
| 10 Apr 2017 | INR | 1,550 | 1,582.5 | 1,536.7 | 1,563.55 | 1,563.55 | +28.8 (+1.88%) | 65,939 |
| 7 Apr 2017 | INR | 1,562.1 | 1,587 | 1,522.25 | 1,534.75 | 1,534.75 | -23.35 (-1.50%) | 89,164 |
| 6 Apr 2017 | INR | 1,506 | 1,567.5 | 1,503 | 1,558.1 | 1,558.1 | +50.75 (+3.37%) | 145,646 |
| 5 Apr 2017 | INR | 1,481 | 1,527.65 | 1,481 | 1,507.35 | 1,507.35 | +20.1 (+1.35%) | 53,644 |
