| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,053 | 1,122 | 1,053 | 1,102.25 | 1,102.25 | -12.55 (-1.13%) | 3,068 |
| 17 May 2017 | INR | 1,123 | 1,140.95 | 1,106.7 | 1,114.8 | 1,114.8 | -2.95 (-0.26%) | 6,237 |
| 16 May 2017 | INR | 1,136.9 | 1,145 | 1,113 | 1,117.75 | 1,117.75 | +1.35 (+0.12%) | 12,535 |
| 15 May 2017 | INR | 1,100 | 1,194.2 | 1,100 | 1,116.4 | 1,116.4 | +44.6 (+4.16%) | 49,258 |
| 12 May 2017 | INR | 1,065 | 1,116.85 | 1,053 | 1,071.8 | 1,071.8 | +19 (+1.80%) | 10,551 |
| 11 May 2017 | INR | 1,024 | 1,097 | 1,015.55 | 1,052.8 | 1,052.8 | +29.1 (+2.84%) | 9,788 |
| 10 May 2017 | INR | 1,010.35 | 1,035.8 | 1,010.35 | 1,023.7 | 1,023.7 | +8.25 (+0.81%) | 105,095 |
| 9 May 2017 | INR | 996.35 | 1,018 | 991.5 | 1,015.45 | 1,015.45 | +15.55 (+1.56%) | 4,175 |
| 8 May 2017 | INR | 991.75 | 1,008 | 987.15 | 999.9 | 999.9 | +1.05 (+0.11%) | 1,898 |
| 5 May 2017 | INR | 1,005 | 1,007 | 990 | 998.85 | 998.85 | +9.4 (+0.95%) | 101,054 |
| 4 May 2017 | INR | 983.1 | 1,004 | 975.5 | 989.45 | 989.45 | +0.2 (+0.02%) | 1,954 |
| 3 May 2017 | INR | 985 | 995 | 973 | 989.25 | 989.25 | +13.8 (+1.41%) | 2,984 |
| 2 May 2017 | INR | 966 | 990 | 941.7 | 975.45 | 975.45 | +8.65 (+0.89%) | 3,582 |
| 28 Apr 2017 | INR | 960.7 | 985 | 950 | 966.8 | 966.8 | +6.35 (+0.66%) | 1,087 |
| 27 Apr 2017 | INR | 965.3 | 968 | 954.6 | 960.45 | 960.45 | +9.2 (+0.97%) | 969 |
| 26 Apr 2017 | INR | 960.05 | 973 | 950.05 | 951.25 | 951.25 | -26.8 (-2.74%) | 1,930 |
| 25 Apr 2017 | INR | 966.3 | 985 | 951.35 | 978.05 | 978.05 | +17.05 (+1.77%) | 4,035 |
| 24 Apr 2017 | INR | 952.45 | 985 | 945 | 961 | 961 | +21.1 (+2.24%) | 109,682 |
| 21 Apr 2017 | INR | 952.05 | 952.05 | 936 | 939.9 | 939.9 | +1.45 (+0.15%) | 100,588 |
| 20 Apr 2017 | INR | 930.25 | 959 | 927.15 | 938.45 | 938.45 | +12.85 (+1.39%) | 1,379 |
| 19 Apr 2017 | INR | 920 | 939.55 | 909 | 925.6 | 925.6 | +1.3 (+0.14%) | 3,981 |
| 18 Apr 2017 | INR | 918.45 | 933.25 | 913 | 924.3 | 924.3 | +4.1 (+0.45%) | 4,368 |
| 17 Apr 2017 | INR | 934 | 937.25 | 916 | 920.2 | 920.2 | -14.05 (-1.50%) | 470 |
| 13 Apr 2017 | INR | 933.05 | 940 | 920 | 934.25 | 934.25 | -4.35 (-0.46%) | 530 |
| 12 Apr 2017 | INR | 939.1 | 943.6 | 911.6 | 938.6 | 938.6 | -5.9 (-0.62%) | 897 |
| 11 Apr 2017 | INR | 933.8 | 945 | 932.7 | 944.5 | 944.5 | +5.4 (+0.58%) | 738 |
| 10 Apr 2017 | INR | 927.5 | 939.1 | 925.3 | 939.1 | 939.1 | +11.85 (+1.28%) | 962 |
| 7 Apr 2017 | INR | 920 | 935.6 | 920 | 927.25 | 927.25 | -4.7 (-0.50%) | 1,400 |
| 6 Apr 2017 | INR | 938.25 | 940.45 | 921.55 | 931.95 | 931.95 | -3.2 (-0.34%) | 549 |
| 5 Apr 2017 | INR | 943 | 949.2 | 932.2 | 935.15 | 935.15 | -8 (-0.85%) | 5,211 |
