| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,260.6 | 1,268.7 | 1,249 | 1,250.75 | 1,250.75 | -30.85 (-2.41%) | 52,265 |
| 17 May 2017 | INR | 1,310 | 1,313.95 | 1,270.5 | 1,281.6 | 1,281.6 | -29.8 (-2.27%) | 13,376 |
| 16 May 2017 | INR | 1,306.55 | 1,324.8 | 1,302.55 | 1,311.4 | 1,311.4 | +5.9 (+0.45%) | 5,639 |
| 15 May 2017 | INR | 1,309 | 1,312.5 | 1,295.5 | 1,305.5 | 1,305.5 | -5.15 (-0.39%) | 5,449 |
| 12 May 2017 | INR | 1,310.3 | 1,318.5 | 1,295 | 1,310.65 | 1,310.65 | -11.15 (-0.84%) | 16,247 |
| 11 May 2017 | INR | 1,308.65 | 1,329.45 | 1,303.05 | 1,321.8 | 1,321.8 | +16.9 (+1.30%) | 20,068 |
| 10 May 2017 | INR | 1,279.2 | 1,311 | 1,278.3 | 1,304.9 | 1,304.9 | +26.55 (+2.08%) | 25,741 |
| 9 May 2017 | INR | 1,267 | 1,288 | 1,265.35 | 1,278.35 | 1,278.35 | +14.1 (+1.12%) | 17,876 |
| 8 May 2017 | INR | 1,260 | 1,270 | 1,256.55 | 1,264.25 | 1,264.25 | +6.65 (+0.53%) | 8,916 |
| 5 May 2017 | INR | 1,240.45 | 1,266.2 | 1,237.55 | 1,257.6 | 1,257.6 | +18.4 (+1.48%) | 21,067 |
| 4 May 2017 | INR | 1,231 | 1,249.8 | 1,228.7 | 1,239.2 | 1,239.2 | +15.7 (+1.28%) | 117,846 |
| 3 May 2017 | INR | 1,235 | 1,235 | 1,216.3 | 1,223.5 | 1,223.5 | -4.55 (-0.37%) | 7,058 |
| 2 May 2017 | INR | 1,237.05 | 1,239.7 | 1,215.7 | 1,228.05 | 1,228.05 | -6.4 (-0.52%) | 11,210 |
| 28 Apr 2017 | INR | 1,246.45 | 1,258.35 | 1,227.95 | 1,234.45 | 1,234.45 | -11.6 (-0.93%) | 20,054 |
| 27 Apr 2017 | INR | 1,240 | 1,268.5 | 1,234.55 | 1,246.05 | 1,246.05 | +29.55 (+2.43%) | 68,753 |
| 26 Apr 2017 | INR | 1,168 | 1,225 | 1,163.95 | 1,216.5 | 1,216.5 | +47.7 (+4.08%) | 129,917 |
| 25 Apr 2017 | INR | 1,162.55 | 1,171.5 | 1,161.85 | 1,168.8 | 1,168.8 | +4.35 (+0.37%) | 6,532 |
| 24 Apr 2017 | INR | 1,168.7 | 1,175.5 | 1,161.25 | 1,164.45 | 1,164.45 | -0.1 (-0.01%) | 10,114 |
| 21 Apr 2017 | INR | 1,161 | 1,176 | 1,156.6 | 1,164.55 | 1,164.55 | +6.7 (+0.58%) | 18,501 |
| 20 Apr 2017 | INR | 1,162 | 1,164 | 1,151.8 | 1,157.85 | 1,157.85 | +2.05 (+0.18%) | 10,165 |
| 19 Apr 2017 | INR | 1,166.8 | 1,166.8 | 1,152.35 | 1,155.8 | 1,155.8 | -10.25 (-0.88%) | 6,709 |
| 18 Apr 2017 | INR | 1,172.8 | 1,177.45 | 1,160 | 1,166.05 | 1,166.05 | -10.8 (-0.92%) | 3,732 |
| 17 Apr 2017 | INR | 1,179 | 1,181 | 1,166.3 | 1,176.85 | 1,176.85 | +3.55 (+0.30%) | 5,554 |
| 13 Apr 2017 | INR | 1,170 | 1,186.05 | 1,166.25 | 1,173.3 | 1,173.3 | +1.8 (+0.15%) | 11,618 |
| 12 Apr 2017 | INR | 1,180.55 | 1,183.8 | 1,162.2 | 1,171.5 | 1,171.5 | -6.1 (-0.52%) | 9,820 |
| 11 Apr 2017 | INR | 1,178.1 | 1,183.6 | 1,170.45 | 1,177.6 | 1,177.6 | +3 (+0.26%) | 20,180 |
| 10 Apr 2017 | INR | 1,171.5 | 1,180.75 | 1,152.8 | 1,174.6 | 1,174.6 | +13.9 (+1.20%) | 16,104 |
| 7 Apr 2017 | INR | 1,146.1 | 1,181.7 | 1,132 | 1,160.7 | 1,160.7 | +12.6 (+1.10%) | 31,262 |
| 6 Apr 2017 | INR | 1,154.9 | 1,155 | 1,141 | 1,148.1 | 1,148.1 | -10.45 (-0.90%) | 13,488 |
| 5 Apr 2017 | INR | 1,174.2 | 1,183.85 | 1,154.1 | 1,158.55 | 1,158.55 | -15.65 (-1.33%) | 17,404 |
