| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,022.95 | 1,023 | 1,004.75 | 1,006.15 | 1,006.15 | -8.35 (-0.82%) | 614 |
| 17 May 2017 | INR | 1,023.95 | 1,023.95 | 1,005.4 | 1,014.5 | 1,014.5 | +6.9 (+0.68%) | 3,930 |
| 16 May 2017 | INR | 1,031.1 | 1,032.2 | 1,003.85 | 1,007.6 | 1,007.6 | -21.2 (-2.06%) | 6,748 |
| 15 May 2017 | INR | 1,028.25 | 1,036.95 | 1,020 | 1,028.8 | 1,028.8 | +9.65 (+0.95%) | 1,192 |
| 12 May 2017 | INR | 1,032.35 | 1,034.1 | 1,015.1 | 1,019.15 | 1,019.15 | -15.95 (-1.54%) | 1,466 |
| 11 May 2017 | INR | 1,060 | 1,061.5 | 1,026.1 | 1,035.1 | 1,035.1 | -5 (-0.48%) | 3,709 |
| 10 May 2017 | INR | 1,024.95 | 1,050 | 1,020 | 1,040.1 | 1,040.1 | +26.35 (+2.60%) | 3,360 |
| 9 May 2017 | INR | 1,020 | 1,027.9 | 1,010.1 | 1,013.75 | 1,013.75 | -9.6 (-0.94%) | 4,882 |
| 8 May 2017 | INR | 1,008.15 | 1,035 | 1,002.2 | 1,023.35 | 1,023.35 | +14.7 (+1.46%) | 3,367 |
| 5 May 2017 | INR | 1,025.05 | 1,039.2 | 1,006 | 1,008.65 | 1,008.65 | -26.65 (-2.57%) | 2,109 |
| 4 May 2017 | INR | 1,035.9 | 1,043.1 | 1,031.6 | 1,035.3 | 1,035.3 | +5.1 (+0.50%) | 854 |
| 3 May 2017 | INR | 1,035 | 1,037.7 | 1,024.95 | 1,030.2 | 1,030.2 | +1.85 (+0.18%) | 1,045 |
| 2 May 2017 | INR | 1,050 | 1,069 | 1,005.85 | 1,028.35 | 1,028.35 | +10 (+0.98%) | 100,124 |
| 28 Apr 2017 | INR | 1,035.05 | 1,038.9 | 933 | 1,018.35 | 1,018.35 | -11.35 (-1.10%) | 2,101 |
| 27 Apr 2017 | INR | 1,020 | 1,041.85 | 1,020 | 1,029.7 | 1,029.7 | +1.55 (+0.15%) | 2,951 |
| 26 Apr 2017 | INR | 1,060 | 1,065 | 1,020 | 1,028.15 | 1,028.15 | -27.65 (-2.62%) | 3,242 |
| 25 Apr 2017 | INR | 1,049.05 | 1,070.85 | 1,047.05 | 1,055.8 | 1,055.8 | +4.8 (+0.46%) | 4,492 |
| 24 Apr 2017 | INR | 1,017.15 | 1,067.85 | 1,012 | 1,051 | 1,051 | +33.85 (+3.33%) | 308,972 |
| 21 Apr 2017 | INR | 1,007.7 | 1,032.9 | 997.4 | 1,017.15 | 1,017.15 | +19.75 (+1.98%) | 4,848 |
| 20 Apr 2017 | INR | 993.3 | 1,014.45 | 989.25 | 997.4 | 997.4 | +2.4 (+0.24%) | 963 |
| 19 Apr 2017 | INR | 985 | 1,005.9 | 978 | 995 | 995 | +0.8 (+0.08%) | 1,717 |
| 18 Apr 2017 | INR | 998.4 | 1,004.85 | 989.5 | 994.2 | 994.2 | +1.8 (+0.18%) | 29,015 |
| 17 Apr 2017 | INR | 1,007 | 1,007 | 985.55 | 992.4 | 992.4 | -14.6 (-1.45%) | 3,110 |
| 13 Apr 2017 | INR | 1,037.9 | 1,037.9 | 994.45 | 1,007 | 1,007 | -11.4 (-1.12%) | 3,919 |
| 12 Apr 2017 | INR | 990 | 1,044.05 | 980 | 1,018.4 | 1,018.4 | +27.6 (+2.79%) | 17,353 |
| 11 Apr 2017 | INR | 989.9 | 999 | 980 | 990.8 | 990.8 | +4.35 (+0.44%) | 2,121 |
| 10 Apr 2017 | INR | 980 | 990 | 956.1 | 986.45 | 986.45 | +12.25 (+1.26%) | 1,493 |
| 7 Apr 2017 | INR | 988.75 | 988.75 | 962 | 974.2 | 974.2 | -13.5 (-1.37%) | 3,470 |
| 6 Apr 2017 | INR | 986.95 | 989.4 | 975.1 | 987.7 | 987.7 | +0.45 (+0.05%) | 1,119 |
| 5 Apr 2017 | INR | 973.75 | 997 | 973.75 | 987.25 | 987.25 | +11.6 (+1.19%) | 2,410 |
