| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,502.05 | 2,628 | 2,502.05 | 2,563.15 | 512.63 | -21.95 (-0.85%) | 551 |
| 17 May 2017 | INR | 2,579.95 | 2,595.55 | 2,550.1 | 2,585.1 | 517.02 | +23.95 (+0.94%) | 248 |
| 16 May 2017 | INR | 2,590 | 2,593.6 | 2,555 | 2,561.15 | 512.23 | -23.6 (-0.91%) | 344 |
| 15 May 2017 | INR | 2,544 | 2,600.05 | 2,544 | 2,584.75 | 516.95 | +14.75 (+0.57%) | 357 |
| 12 May 2017 | INR | 2,565 | 2,579.4 | 2,550 | 2,570 | 514 | +0.35 (+0.01%) | 640 |
| 11 May 2017 | INR | 2,575 | 2,575 | 2,555 | 2,569.65 | 513.93 | -4.2 (-0.16%) | 465 |
| 10 May 2017 | INR | 2,542.05 | 2,600 | 2,542.05 | 2,573.85 | 514.77 | +35.95 (+1.42%) | 728 |
| 9 May 2017 | INR | 2,564.85 | 2,566 | 2,525 | 2,537.9 | 507.58 | +1.7 (+0.07%) | 162 |
| 8 May 2017 | INR | 2,599 | 2,600 | 2,520.2 | 2,536.2 | 507.24 | +3.05 (+0.12%) | 899 |
| 5 May 2017 | INR | 2,556.45 | 2,556.5 | 2,520 | 2,533.15 | 506.63 | -17.15 (-0.67%) | 569 |
| 4 May 2017 | INR | 2,540 | 2,575 | 2,540 | 2,550.3 | 510.06 | -2.9 (-0.11%) | 482 |
| 3 May 2017 | INR | 2,567.8 | 2,580 | 2,540.1 | 2,553.2 | 510.64 | -7.75 (-0.30%) | 345 |
| 2 May 2017 | INR | 2,596.9 | 2,600 | 2,540 | 2,560.95 | 512.19 | +23.1 (+0.91%) | 3,712 |
| 28 Apr 2017 | INR | 2,531.4 | 2,560 | 2,520 | 2,537.85 | 507.57 | +2.6 (+0.10%) | 715 |
| 27 Apr 2017 | INR | 2,560 | 2,560 | 2,501 | 2,535.25 | 507.05 | -2.65 (-0.10%) | 508 |
| 26 Apr 2017 | INR | 2,570 | 2,590 | 2,532.15 | 2,537.9 | 507.58 | -15.15 (-0.59%) | 595 |
| 25 Apr 2017 | INR | 2,595.7 | 2,600 | 2,536 | 2,553.05 | 510.61 | -32.45 (-1.26%) | 791 |
| 24 Apr 2017 | INR | 2,596.8 | 2,610 | 2,575 | 2,585.5 | 517.1 | +48.8 (+1.92%) | 1,423 |
| 21 Apr 2017 | INR | 2,590.5 | 2,620 | 2,528 | 2,536.7 | 507.34 | -62.6 (-2.41%) | 1,224 |
| 20 Apr 2017 | INR | 2,571.1 | 2,600 | 2,550.05 | 2,599.3 | 519.86 | +53.05 (+2.08%) | 1,543 |
| 19 Apr 2017 | INR | 2,535.6 | 2,584.9 | 2,495 | 2,546.25 | 509.25 | +56.75 (+2.28%) | 456 |
| 18 Apr 2017 | INR | 2,486.15 | 2,650 | 2,460 | 2,489.5 | 497.9 | +13.55 (+0.55%) | 4,641 |
| 17 Apr 2017 | INR | 2,472.5 | 2,496 | 2,460 | 2,475.95 | 495.19 | +25.85 (+1.06%) | 856 |
| 13 Apr 2017 | INR | 2,420 | 2,465.55 | 2,420 | 2,450.1 | 490.02 | +2.7 (+0.11%) | 200 |
| 12 Apr 2017 | INR | 2,460.1 | 2,489.9 | 2,435.55 | 2,447.4 | 489.48 | -29.8 (-1.20%) | 725 |
| 11 Apr 2017 | INR | 2,505 | 2,519 | 2,460 | 2,477.2 | 495.44 | -7.4 (-0.30%) | 430 |
| 10 Apr 2017 | INR | 2,509.4 | 2,510.5 | 2,475.75 | 2,484.6 | 496.92 | -19.85 (-0.79%) | 489 |
| 7 Apr 2017 | INR | 2,512.7 | 2,550 | 2,500 | 2,504.45 | 500.89 | -2.95 (-0.12%) | 2,871 |
| 6 Apr 2017 | INR | 2,400.05 | 2,555.2 | 2,389.9 | 2,507.4 | 501.48 | +110.2 (+4.60%) | 3,054 |
| 5 Apr 2017 | INR | 2,399.95 | 2,434.8 | 2,390 | 2,397.2 | 479.44 | +10.85 (+0.45%) | 1,188 |
