| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,451 | 2,565.75 | 2,443.05 | 2,534.1 | 2,534.1 | +82.75 (+3.38%) | 288,156 |
| 17 May 2017 | INR | 2,431.9 | 2,460 | 2,424 | 2,451.35 | 2,451.35 | +24.1 (+0.99%) | 124,640 |
| 16 May 2017 | INR | 2,378.7 | 2,434.8 | 2,375.5 | 2,427.25 | 2,427.25 | +62.85 (+2.66%) | 589,310 |
| 15 May 2017 | INR | 2,364.5 | 2,375 | 2,340.75 | 2,364.4 | 2,364.4 | +4.9 (+0.21%) | 26,340 |
| 12 May 2017 | INR | 2,349 | 2,369 | 2,322.7 | 2,359.5 | 2,359.5 | +8.25 (+0.35%) | 168,383 |
| 11 May 2017 | INR | 2,340 | 2,359.65 | 2,323.6 | 2,351.25 | 2,351.25 | +18.75 (+0.80%) | 32,181 |
| 10 May 2017 | INR | 2,352.75 | 2,356 | 2,316 | 2,332.5 | 2,332.5 | -20.25 (-0.86%) | 35,943 |
| 9 May 2017 | INR | 2,342.45 | 2,362 | 2,333.6 | 2,352.75 | 2,352.75 | +10.85 (+0.46%) | 41,714 |
| 8 May 2017 | INR | 2,325 | 2,346.9 | 2,318 | 2,341.9 | 2,341.9 | +21.95 (+0.95%) | 34,139 |
| 5 May 2017 | INR | 2,302 | 2,331.8 | 2,302 | 2,319.95 | 2,319.95 | -7.15 (-0.31%) | 171,537 |
| 4 May 2017 | INR | 2,345 | 2,348 | 2,311 | 2,327.1 | 2,327.1 | -10.3 (-0.44%) | 334,408 |
| 3 May 2017 | INR | 2,299 | 2,343.5 | 2,271.45 | 2,337.4 | 2,337.4 | +45.45 (+1.98%) | 127,612 |
| 2 May 2017 | INR | 2,297 | 2,301.5 | 2,280.1 | 2,291.95 | 2,291.95 | +19.85 (+0.87%) | 138,870 |
| 28 Apr 2017 | INR | 2,301.4 | 2,302 | 2,265.3 | 2,272.1 | 2,272.1 | -29.3 (-1.27%) | 100,693 |
| 27 Apr 2017 | INR | 2,320 | 2,329.65 | 2,285.05 | 2,301.4 | 2,301.4 | -9.05 (-0.39%) | 158,805 |
| 26 Apr 2017 | INR | 2,330.25 | 2,341 | 2,304 | 2,310.45 | 2,310.45 | -0.85 (-0.04%) | 153,958 |
| 25 Apr 2017 | INR | 2,331 | 2,343.3 | 2,303 | 2,311.3 | 2,311.3 | -17.8 (-0.76%) | 43,042 |
| 24 Apr 2017 | INR | 2,300 | 2,337.05 | 2,283.9 | 2,329.1 | 2,329.1 | +17.9 (+0.77%) | 54,651 |
| 21 Apr 2017 | INR | 2,330 | 2,335.45 | 2,301.9 | 2,311.2 | 2,311.2 | -17.15 (-0.74%) | 23,329 |
| 20 Apr 2017 | INR | 2,318.9 | 2,334 | 2,292 | 2,328.35 | 2,328.35 | +26.6 (+1.16%) | 60,531 |
| 19 Apr 2017 | INR | 2,285 | 2,348.45 | 2,255 | 2,301.75 | 2,301.75 | -6.9 (-0.30%) | 217,145 |
| 18 Apr 2017 | INR | 2,325 | 2,338.95 | 2,302.5 | 2,308.65 | 2,308.65 | -12.2 (-0.53%) | 77,726 |
| 17 Apr 2017 | INR | 2,332.5 | 2,333.05 | 2,300 | 2,320.85 | 2,320.85 | -7 (-0.30%) | 47,801 |
| 13 Apr 2017 | INR | 2,400 | 2,408 | 2,321.35 | 2,327.85 | 2,327.85 | -66.35 (-2.77%) | 108,494 |
| 12 Apr 2017 | INR | 2,419.15 | 2,427 | 2,380.6 | 2,394.2 | 2,394.2 | -26.6 (-1.10%) | 30,762 |
| 11 Apr 2017 | INR | 2,420 | 2,442 | 2,410 | 2,420.8 | 2,420.8 | -0.35 (-0.01%) | 24,265 |
| 10 Apr 2017 | INR | 2,430 | 2,448 | 2,408.1 | 2,421.15 | 2,421.15 | -5.95 (-0.25%) | 48,766 |
| 7 Apr 2017 | INR | 2,400 | 2,430 | 2,394.4 | 2,427.1 | 2,427.1 | +27.35 (+1.14%) | 37,905 |
| 6 Apr 2017 | INR | 2,401.2 | 2,410.05 | 2,390 | 2,399.75 | 2,399.75 | -3.1 (-0.13%) | 23,060 |
| 5 Apr 2017 | INR | 2,417 | 2,418.5 | 2,395 | 2,402.85 | 2,402.85 | -10.45 (-0.43%) | 39,272 |
