| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 959 | 974.95 | 959 | 961.75 | 961.75 | -9.25 (-0.95%) | 1,010 |
| 17 May 2017 | INR | 1,009.7 | 1,010 | 970 | 971 | 971 | -34.6 (-3.44%) | 3,173 |
| 16 May 2017 | INR | 1,000 | 1,019 | 991 | 1,005.6 | 1,005.6 | -7 (-0.69%) | 3,884 |
| 15 May 2017 | INR | 980 | 1,022.3 | 978.05 | 1,012.6 | 1,012.6 | +33.55 (+3.43%) | 2,425 |
| 12 May 2017 | INR | 975.1 | 984 | 962.05 | 979.05 | 979.05 | +7.7 (+0.79%) | 1,078 |
| 11 May 2017 | INR | 977.1 | 983.55 | 970 | 971.35 | 971.35 | -8.65 (-0.88%) | 1,586 |
| 10 May 2017 | INR | 953.1 | 985 | 945 | 980 | 980 | -11.7 (-1.18%) | 12,843 |
| 9 May 2017 | INR | 996.5 | 1,010.1 | 982.35 | 991.7 | 991.7 | +3.6 (+0.36%) | 1,662 |
| 8 May 2017 | INR | 951 | 994 | 951 | 988.1 | 988.1 | +40.45 (+4.27%) | 4,084 |
| 5 May 2017 | INR | 963 | 963 | 940 | 947.65 | 947.65 | -15.75 (-1.63%) | 1,646 |
| 4 May 2017 | INR | 962 | 970.7 | 952 | 963.4 | 963.4 | +10.15 (+1.06%) | 2,982 |
| 3 May 2017 | INR | 969.95 | 969.95 | 946.55 | 953.25 | 953.25 | -3.95 (-0.41%) | 1,029 |
| 2 May 2017 | INR | 972 | 975.55 | 948.4 | 957.2 | 957.2 | -16.75 (-1.72%) | 1,287 |
| 28 Apr 2017 | INR | 979.45 | 998.9 | 969.05 | 973.95 | 973.95 | -5.05 (-0.52%) | 1,010 |
| 27 Apr 2017 | INR | 977 | 990 | 966.35 | 979 | 979 | -3.8 (-0.39%) | 1,062 |
| 26 Apr 2017 | INR | 1,015.4 | 1,015.5 | 975 | 982.8 | 982.8 | -26.8 (-2.65%) | 2,847 |
| 25 Apr 2017 | INR | 1,006.1 | 1,015 | 1,003.05 | 1,009.6 | 1,009.6 | +6.55 (+0.65%) | 2,574 |
| 24 Apr 2017 | INR | 1,020 | 1,020 | 996.95 | 1,003.05 | 1,003.05 | -24.2 (-2.36%) | 2,007 |
| 21 Apr 2017 | INR | 1,024.65 | 1,039.95 | 1,010 | 1,027.25 | 1,027.25 | +2.95 (+0.29%) | 4,116 |
| 20 Apr 2017 | INR | 1,039.95 | 1,039.95 | 1,020 | 1,024.3 | 1,024.3 | -14 (-1.35%) | 1,351 |
| 19 Apr 2017 | INR | 1,020 | 1,040 | 1,018.5 | 1,038.3 | 1,038.3 | +17.1 (+1.67%) | 5,172 |
| 18 Apr 2017 | INR | 1,068 | 1,092.35 | 1,010.1 | 1,021.2 | 1,021.2 | -42.35 (-3.98%) | 57,021 |
| 17 Apr 2017 | INR | 1,022 | 1,076.55 | 1,020 | 1,063.55 | 1,063.55 | +43.55 (+4.27%) | 13,321 |
| 13 Apr 2017 | INR | 993.1 | 1,056 | 991.2 | 1,020 | 1,020 | +23 (+2.31%) | 23,472 |
| 12 Apr 2017 | INR | 963.45 | 1,015.1 | 947 | 997 | 997 | +37.5 (+3.91%) | 18,791 |
| 11 Apr 2017 | INR | 951 | 974.75 | 951 | 959.5 | 959.5 | -5.6 (-0.58%) | 2,880 |
| 10 Apr 2017 | INR | 948.35 | 972 | 942.1 | 965.1 | 965.1 | +22.6 (+2.40%) | 1,085 |
| 7 Apr 2017 | INR | 944 | 950 | 940 | 942.5 | 942.5 | -4.2 (-0.44%) | 57,915 |
| 6 Apr 2017 | INR | 957 | 960.9 | 944 | 946.7 | 946.7 | -10.05 (-1.05%) | 1,600 |
| 5 Apr 2017 | INR | 955 | 967 | 938 | 956.75 | 956.75 | +2.45 (+0.26%) | 977 |
