| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,150 | 1,159.45 | 1,140.7 | 1,150.15 | 1,150.15 | -3.7 (-0.32%) | 65,192 |
| 17 May 2017 | INR | 1,144 | 1,157.7 | 1,138.05 | 1,153.85 | 1,153.85 | +10.1 (+0.88%) | 50,546 |
| 16 May 2017 | INR | 1,147.25 | 1,149.05 | 1,130.3 | 1,143.75 | 1,143.75 | -3.5 (-0.31%) | 48,415 |
| 15 May 2017 | INR | 1,142 | 1,150 | 1,135.8 | 1,147.25 | 1,147.25 | +14.95 (+1.32%) | 51,161 |
| 12 May 2017 | INR | 1,168 | 1,178.6 | 1,128.5 | 1,132.3 | 1,132.3 | -35.5 (-3.04%) | 1,121,732 |
| 11 May 2017 | INR | 1,157.65 | 1,178.95 | 1,153.85 | 1,167.8 | 1,167.8 | +10.15 (+0.88%) | 102,858 |
| 10 May 2017 | INR | 1,169.7 | 1,181.65 | 1,147 | 1,157.65 | 1,157.65 | -7.55 (-0.65%) | 77,226 |
| 9 May 2017 | INR | 1,170 | 1,176.9 | 1,162.65 | 1,165.2 | 1,165.2 | -1.7 (-0.15%) | 178,284 |
| 8 May 2017 | INR | 1,150 | 1,172.5 | 1,146 | 1,166.9 | 1,166.9 | +20.7 (+1.81%) | 64,235 |
| 5 May 2017 | INR | 1,135 | 1,158.9 | 1,134.55 | 1,146.2 | 1,146.2 | +15.85 (+1.40%) | 145,625 |
| 4 May 2017 | INR | 1,118.9 | 1,134 | 1,118 | 1,130.35 | 1,130.35 | +14.45 (+1.29%) | 81,518 |
| 3 May 2017 | INR | 1,117.3 | 1,122 | 1,112.95 | 1,115.9 | 1,115.9 | +0.2 (+0.02%) | 36,945 |
| 2 May 2017 | INR | 1,120 | 1,136.7 | 1,101.3 | 1,115.7 | 1,115.7 | -3.9 (-0.35%) | 73,048 |
| 28 Apr 2017 | INR | 1,108 | 1,123.2 | 1,107 | 1,119.6 | 1,119.6 | +16.95 (+1.54%) | 71,989 |
| 27 Apr 2017 | INR | 1,106 | 1,106 | 1,092.7 | 1,102.65 | 1,102.65 | -2.4 (-0.22%) | 41,877 |
| 26 Apr 2017 | INR | 1,100.25 | 1,120.65 | 1,093.3 | 1,105.05 | 1,105.05 | +8 (+0.73%) | 156,843 |
| 25 Apr 2017 | INR | 1,070 | 1,099 | 1,069.9 | 1,097.05 | 1,097.05 | +28.65 (+2.68%) | 104,289 |
| 24 Apr 2017 | INR | 1,066 | 1,074 | 1,063.85 | 1,068.4 | 1,068.4 | +5.5 (+0.52%) | 31,143 |
| 21 Apr 2017 | INR | 1,060.5 | 1,068.7 | 1,054.7 | 1,062.9 | 1,062.9 | +4.55 (+0.43%) | 1,512,928 |
| 20 Apr 2017 | INR | 1,050 | 1,063.65 | 1,043.5 | 1,058.35 | 1,058.35 | +9.25 (+0.88%) | 34,096 |
| 19 Apr 2017 | INR | 1,043 | 1,058.75 | 1,033.85 | 1,049.1 | 1,049.1 | +8.15 (+0.78%) | 47,867 |
| 18 Apr 2017 | INR | 1,059 | 1,068.15 | 1,038.85 | 1,040.95 | 1,040.95 | -17.75 (-1.68%) | 53,429 |
| 17 Apr 2017 | INR | 1,072 | 1,078.7 | 1,056.5 | 1,058.7 | 1,058.7 | -18.95 (-1.76%) | 71,608 |
| 13 Apr 2017 | INR | 1,068.35 | 1,081 | 1,067 | 1,077.65 | 1,077.65 | +5.25 (+0.49%) | 33,200 |
| 12 Apr 2017 | INR | 1,072.5 | 1,081.5 | 1,063.25 | 1,072.4 | 1,072.4 | -0.45 (-0.04%) | 95,116 |
| 11 Apr 2017 | INR | 1,060.2 | 1,076 | 1,056.8 | 1,072.85 | 1,072.85 | +12.8 (+1.21%) | 45,355 |
| 10 Apr 2017 | INR | 1,078.65 | 1,080.55 | 1,058.25 | 1,060.05 | 1,060.05 | -20.6 (-1.91%) | 39,431 |
| 7 Apr 2017 | INR | 1,083 | 1,088 | 1,074.5 | 1,080.65 | 1,080.65 | -4.35 (-0.40%) | 39,161 |
| 6 Apr 2017 | INR | 1,080.45 | 1,087.9 | 1,073 | 1,085 | 1,085 | +4.55 (+0.42%) | 23,961 |
| 5 Apr 2017 | INR | 1,091.1 | 1,093.7 | 1,068.2 | 1,080.45 | 1,080.45 | -10.65 (-0.98%) | 95,753 |
