| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,701 | 1,740 | 1,701 | 1,727.6 | 1,727.6 | +25.35 (+1.49%) | 520 |
| 17 May 2017 | INR | 1,727 | 1,750 | 1,690 | 1,702.25 | 1,702.25 | -25.45 (-1.47%) | 3,239 |
| 16 May 2017 | INR | 1,660 | 1,750 | 1,649.35 | 1,727.7 | 1,727.7 | +76.6 (+4.64%) | 1,756 |
| 15 May 2017 | INR | 1,703 | 1,703 | 1,621 | 1,651.1 | 1,651.1 | -31.55 (-1.88%) | 2,936 |
| 12 May 2017 | INR | 1,705 | 1,705 | 1,668 | 1,682.65 | 1,682.65 | -6.05 (-0.36%) | 6,414 |
| 11 May 2017 | INR | 1,741 | 1,741 | 1,680 | 1,688.7 | 1,688.7 | -20.5 (-1.20%) | 1,913 |
| 10 May 2017 | INR | 1,702.1 | 1,725.95 | 1,701 | 1,709.2 | 1,709.2 | -20.35 (-1.18%) | 755 |
| 9 May 2017 | INR | 1,724.95 | 1,729.9 | 1,699.95 | 1,729.55 | 1,729.55 | +24.25 (+1.42%) | 1,046 |
| 8 May 2017 | INR | 1,725 | 1,729.95 | 1,690 | 1,705.3 | 1,705.3 | +4.55 (+0.27%) | 563 |
| 5 May 2017 | INR | 1,722.85 | 1,730 | 1,691 | 1,700.75 | 1,700.75 | -22.1 (-1.28%) | 1,008 |
| 4 May 2017 | INR | 1,755 | 1,760 | 1,700 | 1,722.85 | 1,722.85 | -5.5 (-0.32%) | 3,350 |
| 3 May 2017 | INR | 1,743.15 | 1,765 | 1,720 | 1,728.35 | 1,728.35 | -14.8 (-0.85%) | 594 |
| 2 May 2017 | INR | 1,750 | 1,764 | 1,722 | 1,743.15 | 1,743.15 | -5.35 (-0.31%) | 189 |
| 28 Apr 2017 | INR | 1,765.15 | 1,765.15 | 1,721 | 1,748.5 | 1,748.5 | +3.5 (+0.20%) | 1,230 |
| 27 Apr 2017 | INR | 1,739.2 | 1,750 | 1,720 | 1,745 | 1,745 | +5.8 (+0.33%) | 1,640 |
| 26 Apr 2017 | INR | 1,757.05 | 1,774 | 1,725 | 1,739.2 | 1,739.2 | -16 (-0.91%) | 1,073 |
| 25 Apr 2017 | INR | 1,774.95 | 1,779.95 | 1,731.05 | 1,755.2 | 1,755.2 | -6.6 (-0.37%) | 1,078 |
| 24 Apr 2017 | INR | 1,754.95 | 1,784.95 | 1,750 | 1,761.8 | 1,761.8 | +14.2 (+0.81%) | 2,517 |
| 21 Apr 2017 | INR | 1,749 | 1,775.05 | 1,729 | 1,747.6 | 1,747.6 | -19.3 (-1.09%) | 1,606 |
| 20 Apr 2017 | INR | 1,760 | 1,798 | 1,735.05 | 1,766.9 | 1,766.9 | +16 (+0.91%) | 3,805 |
| 19 Apr 2017 | INR | 1,755.05 | 1,769.8 | 1,712 | 1,750.9 | 1,750.9 | -4 (-0.23%) | 597 |
| 18 Apr 2017 | INR | 1,763 | 1,770 | 1,745.1 | 1,754.9 | 1,754.9 | -8.6 (-0.49%) | 641 |
| 17 Apr 2017 | INR | 1,800 | 1,800 | 1,740 | 1,763.5 | 1,763.5 | -17.7 (-0.99%) | 1,831 |
| 13 Apr 2017 | INR | 1,745 | 1,818.65 | 1,740 | 1,781.2 | 1,781.2 | +38.1 (+2.19%) | 3,454 |
| 12 Apr 2017 | INR | 1,795 | 1,801.55 | 1,677 | 1,743.1 | 1,743.1 | -55.55 (-3.09%) | 9,977 |
| 11 Apr 2017 | INR | 1,870 | 1,888 | 1,790 | 1,798.65 | 1,798.65 | -69.85 (-3.74%) | 6,971 |
| 10 Apr 2017 | INR | 1,876.05 | 1,897 | 1,825 | 1,868.5 | 1,868.5 | -1.3 (-0.07%) | 1,268 |
| 7 Apr 2017 | INR | 1,905 | 1,938.95 | 1,852.3 | 1,869.8 | 1,869.8 | -20.3 (-1.07%) | 4,573 |
| 6 Apr 2017 | INR | 1,929.55 | 1,950 | 1,871.7 | 1,890.1 | 1,890.1 | -39.45 (-2.04%) | 3,606 |
| 5 Apr 2017 | INR | 1,771 | 1,948 | 1,758.1 | 1,929.55 | 1,929.55 | +137.6 (+7.68%) | 19,022 |
