| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 975.05 | 994.75 | 975.05 | 979.4 | 979.4 | +2.1 (+0.21%) | 20,222 |
| 17 May 2017 | INR | 975.4 | 981 | 973 | 977.3 | 977.3 | +1.35 (+0.14%) | 20,711 |
| 16 May 2017 | INR | 990 | 990 | 970 | 975.95 | 975.95 | -18.1 (-1.82%) | 30,714 |
| 15 May 2017 | INR | 1,014 | 1,028.3 | 979 | 994.05 | 994.05 | -20.9 (-2.06%) | 72,310 |
| 12 May 2017 | INR | 1,010 | 1,019.05 | 1,007.55 | 1,014.95 | 1,014.95 | +7.5 (+0.74%) | 20,153 |
| 11 May 2017 | INR | 1,021.15 | 1,025 | 1,006 | 1,007.45 | 1,007.45 | -12 (-1.18%) | 12,840 |
| 10 May 2017 | INR | 1,005 | 1,030.4 | 1,005 | 1,019.45 | 1,019.45 | +13.1 (+1.30%) | 20,024 |
| 9 May 2017 | INR | 990 | 1,010.85 | 985.35 | 1,006.35 | 1,006.35 | +18.8 (+1.90%) | 17,924 |
| 8 May 2017 | INR | 1,013.2 | 1,019.6 | 984.15 | 987.55 | 987.55 | -24.95 (-2.46%) | 12,277 |
| 5 May 2017 | INR | 1,042.5 | 1,045.5 | 1,007 | 1,012.5 | 1,012.5 | -31.3 (-3.00%) | 11,040 |
| 4 May 2017 | INR | 1,035 | 1,048.7 | 1,032.4 | 1,043.8 | 1,043.8 | +10 (+0.97%) | 18,988 |
| 3 May 2017 | INR | 1,030 | 1,036.5 | 1,027.2 | 1,033.8 | 1,033.8 | +4.35 (+0.42%) | 8,202 |
| 2 May 2017 | INR | 1,035 | 1,035 | 994.3 | 1,029.45 | 1,029.45 | -8.8 (-0.85%) | 22,286 |
| 28 Apr 2017 | INR | 1,036 | 1,044 | 1,032 | 1,038.25 | 1,038.25 | +2.75 (+0.27%) | 9,493 |
| 27 Apr 2017 | INR | 1,039.4 | 1,046.7 | 1,031.1 | 1,035.5 | 1,035.5 | -1.65 (-0.16%) | 12,286 |
| 26 Apr 2017 | INR | 1,038 | 1,047.05 | 1,024.8 | 1,037.15 | 1,037.15 | +0.2 (+0.02%) | 18,407 |
| 25 Apr 2017 | INR | 1,034.95 | 1,040 | 1,016.5 | 1,036.95 | 1,036.95 | +0.85 (+0.08%) | 13,785 |
| 24 Apr 2017 | INR | 1,035 | 1,044.8 | 1,025.15 | 1,036.1 | 1,036.1 | +3.8 (+0.37%) | 17,788 |
| 21 Apr 2017 | INR | 1,007 | 1,042 | 1,006.55 | 1,032.3 | 1,032.3 | +24.95 (+2.48%) | 120,789 |
| 20 Apr 2017 | INR | 989 | 1,009.7 | 987.75 | 1,007.35 | 1,007.35 | +19.2 (+1.94%) | 15,711 |
| 19 Apr 2017 | INR | 990 | 993 | 980 | 988.15 | 988.15 | -2.1 (-0.21%) | 12,643 |
| 18 Apr 2017 | INR | 1,004.5 | 1,008 | 987.25 | 990.25 | 990.25 | -13 (-1.30%) | 6,863 |
| 17 Apr 2017 | INR | 1,008 | 1,011.15 | 998.45 | 1,003.25 | 1,003.25 | -7.9 (-0.78%) | 7,446 |
| 13 Apr 2017 | INR | 1,023.5 | 1,025 | 1,007.45 | 1,011.15 | 1,011.15 | -11.15 (-1.09%) | 4,792 |
| 12 Apr 2017 | INR | 1,016.25 | 1,027.2 | 1,012.1 | 1,022.3 | 1,022.3 | +2.9 (+0.28%) | 17,192 |
| 11 Apr 2017 | INR | 1,016 | 1,022 | 1,009.25 | 1,019.4 | 1,019.4 | +3.25 (+0.32%) | 15,817 |
| 10 Apr 2017 | INR | 1,013 | 1,029.6 | 1,007.05 | 1,016.15 | 1,016.15 | +4.25 (+0.42%) | 14,704 |
| 7 Apr 2017 | INR | 1,007 | 1,021 | 1,003.15 | 1,011.9 | 1,011.9 | +6.45 (+0.64%) | 17,293 |
| 6 Apr 2017 | INR | 1,000 | 1,010 | 1,000 | 1,005.45 | 1,005.45 | +4.7 (+0.47%) | 14,690 |
| 5 Apr 2017 | INR | 1,006.25 | 1,028.3 | 995 | 1,000.75 | 1,000.75 | -5.5 (-0.55%) | 29,253 |
