| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,183.05 | 1,210 | 1,176 | 1,197.2 | 1,197.2 | +10 (+0.84%) | 2,861 |
| 17 May 2017 | INR | 1,195 | 1,204 | 1,173 | 1,187.2 | 1,187.2 | -6.3 (-0.53%) | 3,467 |
| 16 May 2017 | INR | 1,200 | 1,207 | 1,186.5 | 1,193.5 | 1,193.5 | +1.45 (+0.12%) | 3,370 |
| 15 May 2017 | INR | 1,199.55 | 1,212 | 1,177.5 | 1,192.05 | 1,192.05 | -3.7 (-0.31%) | 3,538 |
| 12 May 2017 | INR | 1,201 | 1,213 | 1,190 | 1,195.75 | 1,195.75 | -5.1 (-0.42%) | 4,600 |
| 11 May 2017 | INR | 1,199.7 | 1,210 | 1,172.95 | 1,200.85 | 1,200.85 | +10.25 (+0.86%) | 4,872 |
| 10 May 2017 | INR | 1,188.2 | 1,205.3 | 1,180 | 1,190.6 | 1,190.6 | -9.6 (-0.80%) | 3,879 |
| 9 May 2017 | INR | 1,205 | 1,208.8 | 1,185.65 | 1,200.2 | 1,200.2 | +13.1 (+1.10%) | 4,784 |
| 8 May 2017 | INR | 1,192 | 1,205.95 | 1,175.05 | 1,187.1 | 1,187.1 | +4.85 (+0.41%) | 4,181 |
| 5 May 2017 | INR | 1,172 | 1,200 | 1,167 | 1,182.25 | 1,182.25 | +9.05 (+0.77%) | 6,549 |
| 4 May 2017 | INR | 1,152 | 1,184.8 | 1,145 | 1,173.2 | 1,173.2 | +22.9 (+1.99%) | 7,052 |
| 3 May 2017 | INR | 1,178 | 1,178 | 1,136.3 | 1,150.3 | 1,150.3 | -5 (-0.43%) | 8,027 |
| 2 May 2017 | INR | 1,125 | 1,176 | 1,047.1 | 1,155.3 | 1,155.3 | +68.25 (+6.28%) | 24,988 |
| 28 Apr 2017 | INR | 1,088.8 | 1,110 | 1,082 | 1,087.05 | 1,087.05 | +6.2 (+0.57%) | 18,650 |
| 27 Apr 2017 | INR | 1,085.5 | 1,087 | 1,076 | 1,080.85 | 1,080.85 | +12.75 (+1.19%) | 3,424 |
| 26 Apr 2017 | INR | 1,108 | 1,108 | 1,055 | 1,068.1 | 1,068.1 | -2.1 (-0.20%) | 4,026 |
| 25 Apr 2017 | INR | 1,088.8 | 1,090 | 1,068 | 1,070.2 | 1,070.2 | -6.4 (-0.59%) | 5,645 |
| 24 Apr 2017 | INR | 1,077.8 | 1,088.35 | 1,075.05 | 1,076.6 | 1,076.6 | 0.0 (0.0%) | 1,068 |
| 21 Apr 2017 | INR | 1,100 | 1,100 | 1,072.15 | 1,076.6 | 1,076.6 | +4.45 (+0.42%) | 1,481 |
| 20 Apr 2017 | INR | 1,080.55 | 1,085 | 1,071.1 | 1,072.15 | 1,072.15 | -0.45 (-0.04%) | 1,039 |
| 19 Apr 2017 | INR | 1,083 | 1,089 | 1,065 | 1,072.6 | 1,072.6 | -3.25 (-0.30%) | 2,843 |
| 18 Apr 2017 | INR | 1,120 | 1,120 | 1,070 | 1,075.85 | 1,075.85 | -4.25 (-0.39%) | 5,039 |
| 17 Apr 2017 | INR | 1,086 | 1,086 | 1,075 | 1,080.1 | 1,080.1 | +0.6 (+0.06%) | 1,537 |
| 13 Apr 2017 | INR | 1,083 | 1,085.2 | 1,071.7 | 1,079.5 | 1,079.5 | +5.65 (+0.53%) | 2,220 |
| 12 Apr 2017 | INR | 1,081.85 | 1,082 | 1,057.95 | 1,073.85 | 1,073.85 | -2.9 (-0.27%) | 4,333 |
| 11 Apr 2017 | INR | 1,076.05 | 1,085.4 | 1,068.75 | 1,076.75 | 1,076.75 | +1.9 (+0.18%) | 2,200 |
| 10 Apr 2017 | INR | 1,085 | 1,086.3 | 1,069.9 | 1,074.85 | 1,074.85 | -8.9 (-0.82%) | 2,386 |
| 7 Apr 2017 | INR | 1,095.3 | 1,095.3 | 1,077 | 1,083.75 | 1,083.75 | -5.7 (-0.52%) | 2,365 |
| 6 Apr 2017 | INR | 1,099.9 | 1,102.45 | 1,075 | 1,089.45 | 1,089.45 | -20.7 (-1.86%) | 1,026 |
| 5 Apr 2017 | INR | 1,107.95 | 1,117 | 1,085.95 | 1,110.15 | 1,110.15 | +12.15 (+1.11%) | 15,919 |
