| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,473 | 1,488 | 1,392.05 | 1,477.4 | 295.48 | -2.3 (-0.16%) | 531 |
| 17 May 2017 | INR | 1,450 | 1,488.9 | 1,445 | 1,479.7 | 295.94 | +51.9 (+3.63%) | 1,109 |
| 16 May 2017 | INR | 1,429.5 | 1,445 | 1,411 | 1,427.8 | 285.56 | +24.7 (+1.76%) | 1,712 |
| 15 May 2017 | INR | 1,410 | 1,432 | 1,330 | 1,403.1 | 280.62 | +3.5 (+0.25%) | 772 |
| 12 May 2017 | INR | 1,405 | 1,410 | 1,373.6 | 1,399.6 | 279.92 | -8.9 (-0.63%) | 143 |
| 11 May 2017 | INR | 1,422.95 | 1,422.95 | 1,390 | 1,408.5 | 281.7 | -1.5 (-0.11%) | 385 |
| 10 May 2017 | INR | 1,400 | 1,421 | 1,400 | 1,410 | 282 | +24.15 (+1.74%) | 318 |
| 9 May 2017 | INR | 1,399.5 | 1,448 | 1,380 | 1,385.85 | 277.17 | +15.85 (+1.16%) | 898 |
| 8 May 2017 | INR | 1,388 | 1,389 | 1,370 | 1,370 | 274 | 0.0 (0.0%) | 60 |
| 5 May 2017 | INR | 1,350 | 1,375 | 1,350 | 1,370 | 274 | +65 (+4.98%) | 73 |
| 4 May 2017 | INR | 1,300 | 1,305.05 | 1,300 | 1,305 | 261 | -1 (-0.08%) | 231 |
| 3 May 2017 | INR | 1,306 | 1,306 | 1,306 | 1,306 | 261.2 | 0.0 (0.0%) | 0 |
| 2 May 2017 | INR | 1,306 | 1,306 | 1,300 | 1,306 | 261.2 | +0.25 (+0.02%) | 724 |
| 28 Apr 2017 | INR | 1,349.8 | 1,349.8 | 1,305 | 1,305.75 | 261.15 | +0.75 (+0.06%) | 384 |
| 27 Apr 2017 | INR | 1,305 | 1,305 | 1,300 | 1,305 | 261 | -4.2 (-0.32%) | 177 |
| 26 Apr 2017 | INR | 1,301 | 1,337.5 | 1,290 | 1,309.2 | 261.84 | -3.6 (-0.27%) | 204 |
| 25 Apr 2017 | INR | 1,283.2 | 1,358.8 | 1,283.1 | 1,312.8 | 262.56 | -38.2 (-2.83%) | 177 |
| 24 Apr 2017 | INR | 1,375 | 1,375 | 1,350 | 1,351 | 270.2 | -23.8 (-1.73%) | 176 |
| 21 Apr 2017 | INR | 1,375 | 1,375 | 1,370 | 1,374.8 | 274.96 | +24.8 (+1.84%) | 207 |
| 20 Apr 2017 | INR | 1,380 | 1,380 | 1,321.2 | 1,350 | 270 | +4.2 (+0.31%) | 83 |
| 19 Apr 2017 | INR | 1,368.95 | 1,400 | 1,312 | 1,345.8 | 269.16 | +2.25 (+0.17%) | 1,036 |
| 18 Apr 2017 | INR | 1,400 | 1,403 | 1,340 | 1,343.55 | 268.71 | -58.45 (-4.17%) | 883 |
| 17 Apr 2017 | INR | 1,401 | 1,402 | 1,400 | 1,402 | 280.4 | -12.2 (-0.86%) | 410 |
| 13 Apr 2017 | INR | 1,375 | 1,424 | 1,375 | 1,414.2 | 282.84 | +14.2 (+1.01%) | 59 |
| 12 Apr 2017 | INR | 1,350 | 1,400 | 1,350 | 1,400 | 280 | 0.0 (0.0%) | 565 |
| 11 Apr 2017 | INR | 1,400 | 1,419.9 | 1,400 | 1,400 | 280 | +0.05 (+0.0%) | 1,047 |
| 10 Apr 2017 | INR | 1,400 | 1,419.8 | 1,351 | 1,399.95 | 279.99 | -0.4 (-0.03%) | 1,116 |
| 7 Apr 2017 | INR | 1,418 | 1,419 | 1,400 | 1,400.35 | 280.07 | -4.65 (-0.33%) | 126 |
| 6 Apr 2017 | INR | 1,400 | 1,425.5 | 1,400 | 1,405 | 281 | +19.45 (+1.40%) | 2,539 |
| 5 Apr 2017 | INR | 1,419.5 | 1,419.5 | 1,367 | 1,385.55 | 277.11 | -14.45 (-1.03%) | 241 |
