| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 11,365.05 | 11,426.2 | 11,331.6 | 11,422 | 11,422 | -88.9 (-0.77%) | 25 |
| 17 May 2017 | INR | 11,335 | 11,666 | 11,290 | 11,510.9 | 11,510.9 | +140.95 (+1.24%) | 67 |
| 16 May 2017 | INR | 11,250 | 11,370 | 11,167.8 | 11,369.95 | 11,369.95 | +54.8 (+0.48%) | 44 |
| 15 May 2017 | INR | 11,485.45 | 11,485.45 | 11,200 | 11,315.15 | 11,315.15 | -85.65 (-0.75%) | 70 |
| 12 May 2017 | INR | 11,287 | 11,499 | 11,200 | 11,400.8 | 11,400.8 | +26.5 (+0.23%) | 50 |
| 11 May 2017 | INR | 11,300 | 11,400 | 11,250 | 11,374.3 | 11,374.3 | -1.2 (-0.01%) | 67 |
| 10 May 2017 | INR | 11,429.05 | 11,510 | 11,350 | 11,375.5 | 11,375.5 | +48.9 (+0.43%) | 37 |
| 9 May 2017 | INR | 11,212.55 | 11,524.95 | 11,198.9 | 11,326.6 | 11,326.6 | +110.8 (+0.99%) | 92 |
| 8 May 2017 | INR | 11,354.4 | 11,354.4 | 11,181.8 | 11,215.8 | 11,215.8 | -62.2 (-0.55%) | 53 |
| 5 May 2017 | INR | 11,300 | 11,343 | 11,220 | 11,278 | 11,278 | +57.4 (+0.51%) | 36 |
| 4 May 2017 | INR | 11,160 | 11,350 | 11,092 | 11,220.6 | 11,220.6 | +164.6 (+1.49%) | 150 |
| 3 May 2017 | INR | 10,950 | 11,198.9 | 10,941.65 | 11,056 | 11,056 | +86.9 (+0.79%) | 58 |
| 2 May 2017 | INR | 11,001 | 11,017.95 | 10,801 | 10,969.1 | 10,969.1 | -23.65 (-0.22%) | 87 |
| 28 Apr 2017 | INR | 10,950 | 11,000.3 | 10,910.05 | 10,992.75 | 10,992.75 | +82.25 (+0.75%) | 51 |
| 27 Apr 2017 | INR | 10,905.95 | 10,979.35 | 10,892.55 | 10,910.5 | 10,910.5 | +141.75 (+1.32%) | 60 |
| 26 Apr 2017 | INR | 10,916 | 10,950 | 10,616.8 | 10,768.75 | 10,768.75 | -117.35 (-1.08%) | 139 |
| 25 Apr 2017 | INR | 10,913.35 | 10,950 | 10,850.1 | 10,886.1 | 10,886.1 | +48.4 (+0.45%) | 74 |
| 24 Apr 2017 | INR | 10,839.4 | 10,914.95 | 10,610.05 | 10,837.7 | 10,837.7 | +78.15 (+0.73%) | 153 |
| 21 Apr 2017 | INR | 10,800 | 10,822.4 | 10,629.4 | 10,759.55 | 10,759.55 | +120.1 (+1.13%) | 140 |
| 20 Apr 2017 | INR | 10,757.95 | 10,757.95 | 10,530.85 | 10,639.45 | 10,639.45 | +6.35 (+0.06%) | 23 |
| 19 Apr 2017 | INR | 10,755 | 10,915 | 10,611.95 | 10,633.1 | 10,633.1 | +32.3 (+0.30%) | 69 |
| 18 Apr 2017 | INR | 10,826.5 | 10,826.5 | 10,460.05 | 10,600.8 | 10,600.8 | -103.85 (-0.97%) | 97 |
| 17 Apr 2017 | INR | 10,812 | 10,869.35 | 10,682 | 10,704.65 | 10,704.65 | -107.55 (-0.99%) | 91 |
| 13 Apr 2017 | INR | 10,910.05 | 10,995 | 10,716.85 | 10,812.2 | 10,812.2 | -130.65 (-1.19%) | 53 |
| 12 Apr 2017 | INR | 11,138.8 | 11,300 | 10,870 | 10,942.85 | 10,942.85 | -197.5 (-1.77%) | 88 |
| 11 Apr 2017 | INR | 11,109.35 | 11,225 | 11,059 | 11,140.35 | 11,140.35 | +78.5 (+0.71%) | 155 |
| 10 Apr 2017 | INR | 10,879 | 11,150 | 10,800 | 11,061.85 | 11,061.85 | +328.55 (+3.06%) | 93 |
| 7 Apr 2017 | INR | 10,999.95 | 11,198.25 | 10,700 | 10,733.3 | 10,733.3 | -274.1 (-2.49%) | 93 |
| 6 Apr 2017 | INR | 11,309.4 | 11,350 | 11,000 | 11,007.4 | 11,007.4 | -31.25 (-0.28%) | 205 |
| 5 Apr 2017 | INR | 10,704.35 | 11,099 | 10,704.35 | 11,038.65 | 11,038.65 | +493.2 (+4.68%) | 290 |
