| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 3,769.1 | 3,799.95 | 3,749.95 | 3,771.35 | 3,771.35 | +0.65 (+0.02%) | 2,262 |
| 17 May 2017 | INR | 3,828.25 | 3,842.8 | 3,740 | 3,770.7 | 3,770.7 | -109.85 (-2.83%) | 3,199 |
| 16 May 2017 | INR | 3,759.35 | 3,898 | 3,759.35 | 3,880.55 | 3,880.55 | +125.75 (+3.35%) | 4,815 |
| 15 May 2017 | INR | 3,762.2 | 3,762.2 | 3,740 | 3,754.8 | 3,754.8 | -2.3 (-0.06%) | 555 |
| 12 May 2017 | INR | 3,766.05 | 3,783.2 | 3,750 | 3,757.1 | 3,757.1 | -30 (-0.79%) | 919 |
| 11 May 2017 | INR | 3,839 | 3,839 | 3,757 | 3,787.1 | 3,787.1 | +25.35 (+0.67%) | 2,485 |
| 10 May 2017 | INR | 3,791.5 | 3,795.1 | 3,731 | 3,761.75 | 3,761.75 | -14.85 (-0.39%) | 1,565 |
| 9 May 2017 | INR | 3,777.85 | 3,788 | 3,740.4 | 3,776.6 | 3,776.6 | +15.65 (+0.42%) | 1,718 |
| 8 May 2017 | INR | 3,700 | 3,779.85 | 3,700 | 3,760.95 | 3,760.95 | +53.8 (+1.45%) | 2,128 |
| 5 May 2017 | INR | 3,717.65 | 3,730 | 3,670 | 3,707.15 | 3,707.15 | -33.6 (-0.90%) | 779 |
| 4 May 2017 | INR | 3,677.05 | 3,749.85 | 3,677.05 | 3,740.75 | 3,740.75 | +61.65 (+1.68%) | 2,670 |
| 3 May 2017 | INR | 3,630.2 | 3,705 | 3,630.2 | 3,679.1 | 3,679.1 | +56.2 (+1.55%) | 2,811 |
| 2 May 2017 | INR | 3,573 | 3,630.25 | 3,567.15 | 3,622.9 | 3,622.9 | +69.9 (+1.97%) | 2,062 |
| 28 Apr 2017 | INR | 3,579.85 | 3,579.85 | 3,540 | 3,553 | 3,553 | -27.95 (-0.78%) | 909 |
| 27 Apr 2017 | INR | 3,610 | 3,642 | 3,557.5 | 3,580.95 | 3,580.95 | -36.4 (-1.01%) | 1,073 |
| 26 Apr 2017 | INR | 3,620 | 3,654.15 | 3,597.1 | 3,617.35 | 3,617.35 | -12.9 (-0.36%) | 1,665 |
| 25 Apr 2017 | INR | 3,586.15 | 3,641.4 | 3,586 | 3,630.25 | 3,630.25 | +49.6 (+1.39%) | 1,424 |
| 24 Apr 2017 | INR | 3,575.05 | 3,603.6 | 3,570 | 3,580.65 | 3,580.65 | -5.75 (-0.16%) | 1,151 |
| 21 Apr 2017 | INR | 3,605.65 | 3,648.4 | 3,578.15 | 3,586.4 | 3,586.4 | -54 (-1.48%) | 2,271 |
| 20 Apr 2017 | INR | 3,532.65 | 3,718.35 | 3,518.6 | 3,640.4 | 3,640.4 | +78.55 (+2.21%) | 3,661 |
| 19 Apr 2017 | INR | 3,639 | 3,639 | 3,548.5 | 3,561.85 | 3,561.85 | -206.4 (-5.48%) | 3,158 |
| 18 Apr 2017 | INR | 3,750.65 | 3,822.3 | 3,675 | 3,768.25 | 3,768.25 | +26.75 (+0.71%) | 2,535 |
| 17 Apr 2017 | INR | 3,741.25 | 3,777 | 3,723.25 | 3,741.5 | 3,741.5 | +1.45 (+0.04%) | 2,395 |
| 13 Apr 2017 | INR | 3,767.35 | 3,767.35 | 3,727.3 | 3,740.05 | 3,740.05 | +2.25 (+0.06%) | 2,561 |
| 12 Apr 2017 | INR | 3,739.4 | 3,760.35 | 3,715 | 3,737.8 | 3,737.8 | -10.6 (-0.28%) | 1,491 |
| 11 Apr 2017 | INR | 3,745 | 3,765.55 | 3,692.4 | 3,748.4 | 3,748.4 | +21.85 (+0.59%) | 1,752 |
| 10 Apr 2017 | INR | 3,840.15 | 3,868.15 | 3,720 | 3,726.55 | 3,726.55 | -107.95 (-2.82%) | 4,388 |
| 7 Apr 2017 | INR | 3,959.95 | 3,959.95 | 3,810 | 3,834.5 | 3,834.5 | -53.7 (-1.38%) | 2,703 |
| 6 Apr 2017 | INR | 3,872 | 3,910 | 3,814.95 | 3,888.2 | 3,888.2 | +65.85 (+1.72%) | 2,079 |
| 5 Apr 2017 | INR | 3,800 | 3,859.95 | 3,785.6 | 3,822.35 | 3,822.35 | +31.15 (+0.82%) | 2,120 |
