| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,965 | 3,024 | 2,965 | 2,994.15 | 598.83 | +7.25 (+0.24%) | 578 |
| 17 May 2017 | INR | 3,011 | 3,025 | 2,986 | 2,986.9 | 597.38 | -21.75 (-0.72%) | 568 |
| 16 May 2017 | INR | 2,980 | 3,050 | 2,980 | 3,008.65 | 601.73 | +30.65 (+1.03%) | 430 |
| 15 May 2017 | INR | 3,015 | 3,030 | 2,970 | 2,978 | 595.6 | -43.05 (-1.43%) | 893 |
| 12 May 2017 | INR | 3,084.4 | 3,084.4 | 3,010 | 3,021.05 | 604.21 | -24.05 (-0.79%) | 1,066 |
| 11 May 2017 | INR | 3,074.35 | 3,089.95 | 3,015.3 | 3,045.1 | 609.02 | +7.6 (+0.25%) | 956 |
| 10 May 2017 | INR | 3,148 | 3,148 | 3,030.35 | 3,037.5 | 607.5 | -30.8 (-1.00%) | 2,117 |
| 9 May 2017 | INR | 3,089.95 | 3,097 | 3,050.95 | 3,068.3 | 613.66 | +1.25 (+0.04%) | 718 |
| 8 May 2017 | INR | 3,055 | 3,083.4 | 3,010 | 3,067.05 | 613.41 | +19.4 (+0.64%) | 457 |
| 5 May 2017 | INR | 3,010 | 3,082.4 | 3,010 | 3,047.65 | 609.53 | -27.1 (-0.88%) | 1,330 |
| 4 May 2017 | INR | 3,075 | 3,120 | 3,070 | 3,074.75 | 614.95 | +48.1 (+1.59%) | 1,815 |
| 3 May 2017 | INR | 3,049 | 3,088.05 | 3,010 | 3,026.65 | 605.33 | +27.85 (+0.93%) | 2,705 |
| 2 May 2017 | INR | 3,178.9 | 3,178.9 | 2,958.15 | 2,998.8 | 599.76 | -143.9 (-4.58%) | 33,217 |
| 28 Apr 2017 | INR | 3,138 | 3,176.85 | 3,114.15 | 3,142.7 | 628.54 | +6.2 (+0.20%) | 2,056 |
| 27 Apr 2017 | INR | 3,188 | 3,229.4 | 3,128.65 | 3,136.5 | 627.3 | -50.8 (-1.59%) | 1,654 |
| 26 Apr 2017 | INR | 3,222 | 3,245 | 3,180.05 | 3,187.3 | 637.46 | -28.7 (-0.89%) | 1,067 |
| 25 Apr 2017 | INR | 3,199 | 3,225.6 | 3,192.65 | 3,216 | 643.2 | +23.05 (+0.72%) | 693 |
| 24 Apr 2017 | INR | 3,160 | 3,236.95 | 3,160 | 3,192.95 | 638.59 | +36.85 (+1.17%) | 2,031 |
| 21 Apr 2017 | INR | 3,158 | 3,199.9 | 3,140 | 3,156.1 | 631.22 | -6.5 (-0.21%) | 1,484 |
| 20 Apr 2017 | INR | 3,130.65 | 3,185.15 | 3,130.65 | 3,162.6 | 632.52 | +27.2 (+0.87%) | 996 |
| 19 Apr 2017 | INR | 3,150 | 3,156.65 | 3,130 | 3,135.4 | 627.08 | -27.2 (-0.86%) | 645 |
| 18 Apr 2017 | INR | 3,122 | 3,212 | 3,122 | 3,162.6 | 632.52 | +59.7 (+1.92%) | 2,710 |
| 17 Apr 2017 | INR | 3,131 | 3,147.95 | 3,090.05 | 3,102.9 | 620.58 | -9.05 (-0.29%) | 3,600 |
| 13 Apr 2017 | INR | 3,150 | 3,162 | 3,090 | 3,111.95 | 622.39 | -31.35 (-1.00%) | 1,447 |
| 12 Apr 2017 | INR | 3,155 | 3,199 | 3,125.75 | 3,143.3 | 628.66 | -10 (-0.32%) | 1,139 |
| 11 Apr 2017 | INR | 3,050 | 3,216.1 | 3,050 | 3,153.3 | 630.66 | +127 (+4.20%) | 6,052 |
| 10 Apr 2017 | INR | 3,126.65 | 3,126.65 | 3,005.75 | 3,026.3 | 605.26 | -97 (-3.11%) | 1,825 |
| 7 Apr 2017 | INR | 3,137.8 | 3,162.4 | 3,104.25 | 3,123.3 | 624.66 | -41.5 (-1.31%) | 1,462 |
| 6 Apr 2017 | INR | 3,171 | 3,224.35 | 3,148 | 3,164.8 | 632.96 | -9.95 (-0.31%) | 3,559 |
| 5 Apr 2017 | INR | 3,141 | 3,250 | 3,138.05 | 3,174.75 | 634.95 | +47.3 (+1.51%) | 3,539 |
