| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,294 | 2,475 | 2,270 | 2,292.4 | 2,292.4 | -6.65 (-0.29%) | 551 |
| 17 May 2017 | INR | 2,211.05 | 2,300 | 2,211.05 | 2,299.05 | 2,299.05 | +11.4 (+0.50%) | 124 |
| 16 May 2017 | INR | 2,230.25 | 2,288 | 2,230.25 | 2,287.65 | 2,287.65 | +37.55 (+1.67%) | 86 |
| 15 May 2017 | INR | 2,395 | 2,395 | 2,210 | 2,250.1 | 2,250.1 | +0.1 (+0.0%) | 229 |
| 12 May 2017 | INR | 2,265 | 2,297 | 2,227 | 2,250 | 2,250 | -38.35 (-1.68%) | 566 |
| 11 May 2017 | INR | 2,325.75 | 2,328 | 2,280.65 | 2,288.35 | 2,288.35 | -54.4 (-2.32%) | 147 |
| 10 May 2017 | INR | 2,188.95 | 2,440 | 2,122 | 2,342.75 | 2,342.75 | +262.7 (+12.63%) | 2,761 |
| 9 May 2017 | INR | 2,110 | 2,143.9 | 2,080 | 2,080.05 | 2,080.05 | -21.7 (-1.03%) | 357 |
| 8 May 2017 | INR | 2,120 | 2,163 | 2,028.3 | 2,101.75 | 2,101.75 | -17.5 (-0.83%) | 98 |
| 5 May 2017 | INR | 2,100 | 2,144 | 2,051 | 2,119.25 | 2,119.25 | +1.15 (+0.05%) | 120 |
| 4 May 2017 | INR | 2,115 | 2,135 | 2,115 | 2,118.1 | 2,118.1 | +6.95 (+0.33%) | 54 |
| 3 May 2017 | INR | 2,139.9 | 2,140 | 2,100 | 2,111.15 | 2,111.15 | -8.85 (-0.42%) | 136 |
| 2 May 2017 | INR | 2,172.95 | 2,172.95 | 2,111.1 | 2,120 | 2,120 | -6.5 (-0.31%) | 115 |
| 28 Apr 2017 | INR | 2,165 | 2,170.95 | 2,105.65 | 2,126.5 | 2,126.5 | +17.25 (+0.82%) | 100 |
| 27 Apr 2017 | INR | 2,225 | 2,250 | 2,101 | 2,109.25 | 2,109.25 | -141.35 (-6.28%) | 861 |
| 26 Apr 2017 | INR | 2,273 | 2,290 | 2,201 | 2,250.6 | 2,250.6 | -22.55 (-0.99%) | 648 |
| 25 Apr 2017 | INR | 2,300 | 2,360 | 2,220 | 2,273.15 | 2,273.15 | +0.95 (+0.04%) | 1,048 |
| 24 Apr 2017 | INR | 2,319.4 | 2,350 | 2,165 | 2,272.2 | 2,272.2 | +16.7 (+0.74%) | 877 |
| 21 Apr 2017 | INR | 2,097.95 | 2,445 | 2,096.95 | 2,255.5 | 2,255.5 | +180.5 (+8.70%) | 1,960 |
| 20 Apr 2017 | INR | 2,116.95 | 2,116.95 | 2,070 | 2,075 | 2,075 | 0.0 (0.0%) | 109 |
| 19 Apr 2017 | INR | 2,100 | 2,100 | 2,060 | 2,075 | 2,075 | +10.6 (+0.51%) | 69 |
| 18 Apr 2017 | INR | 2,100.05 | 2,100.05 | 2,045.3 | 2,064.4 | 2,064.4 | -10.5 (-0.51%) | 197 |
| 17 Apr 2017 | INR | 2,170 | 2,170 | 2,031 | 2,074.9 | 2,074.9 | -55.1 (-2.59%) | 65 |
| 13 Apr 2017 | INR | 2,135 | 2,149.65 | 2,090 | 2,130 | 2,130 | +28.9 (+1.38%) | 62 |
| 12 Apr 2017 | INR | 2,120.95 | 2,167 | 2,100.05 | 2,101.1 | 2,101.1 | -47.25 (-2.20%) | 107 |
| 11 Apr 2017 | INR | 2,100 | 2,164 | 2,056.05 | 2,148.35 | 2,148.35 | +73.35 (+3.53%) | 885 |
| 10 Apr 2017 | INR | 2,017.95 | 2,100 | 2,006 | 2,075 | 2,075 | +52 (+2.57%) | 505 |
| 7 Apr 2017 | INR | 2,035.95 | 2,035.95 | 1,954.55 | 2,023 | 2,023 | +0.85 (+0.04%) | 42 |
| 6 Apr 2017 | INR | 1,999 | 2,039.85 | 1,960.7 | 2,022.15 | 2,022.15 | +22.15 (+1.11%) | 174 |
| 5 Apr 2017 | INR | 1,970 | 2,030 | 1,963 | 2,000 | 2,000 | +21.2 (+1.07%) | 1,712 |
