| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 1,790 | 1,831.8 | 1,790 | 1,827.5 | 1,827.5 | +40.25 (+2.25%) | 1,097 |
| 16 May 2017 | INR | 1,795 | 1,850 | 1,782.95 | 1,787.25 | 1,787.25 | -5.05 (-0.28%) | 347 |
| 15 May 2017 | INR | 1,799 | 1,807 | 1,780 | 1,792.3 | 1,792.3 | +39.8 (+2.27%) | 139 |
| 12 May 2017 | INR | 1,809.95 | 1,810 | 1,750.25 | 1,752.5 | 1,752.5 | -51.45 (-2.85%) | 338 |
| 11 May 2017 | INR | 1,808.95 | 1,820.05 | 1,800 | 1,803.95 | 1,803.95 | -7.3 (-0.40%) | 84 |
| 10 May 2017 | INR | 1,789.65 | 1,820.95 | 1,763 | 1,811.25 | 1,811.25 | +51.2 (+2.91%) | 360 |
| 9 May 2017 | INR | 1,734.85 | 1,814 | 1,734.85 | 1,760.05 | 1,760.05 | -5.35 (-0.30%) | 147 |
| 8 May 2017 | INR | 1,780 | 1,780 | 1,750 | 1,765.4 | 1,765.4 | +15.4 (+0.88%) | 54 |
| 5 May 2017 | INR | 1,800.45 | 1,800.45 | 1,747.6 | 1,750 | 1,750 | -39 (-2.18%) | 169 |
| 4 May 2017 | INR | 1,825 | 1,825 | 1,789 | 1,789 | 1,789 | -1.9 (-0.11%) | 267 |
| 3 May 2017 | INR | 1,807.5 | 1,820.95 | 1,783 | 1,790.9 | 1,790.9 | -10.75 (-0.60%) | 438 |
| 2 May 2017 | INR | 1,801 | 1,809 | 1,761 | 1,801.65 | 1,801.65 | +19.25 (+1.08%) | 508 |
| 28 Apr 2017 | INR | 1,799 | 1,812 | 1,780 | 1,782.4 | 1,782.4 | -12.6 (-0.70%) | 209 |
| 27 Apr 2017 | INR | 1,815.95 | 1,824.6 | 1,795 | 1,795 | 1,795 | +9.75 (+0.55%) | 614 |
| 26 Apr 2017 | INR | 1,826 | 1,826 | 1,785 | 1,785.25 | 1,785.25 | -48.2 (-2.63%) | 42 |
| 25 Apr 2017 | INR | 1,749.95 | 1,874 | 1,731 | 1,833.45 | 1,833.45 | +105 (+6.07%) | 1,167 |
| 24 Apr 2017 | INR | 1,719.8 | 1,754 | 1,683.4 | 1,728.45 | 1,728.45 | +19.45 (+1.14%) | 227 |
| 21 Apr 2017 | INR | 1,718.55 | 1,718.55 | 1,692.05 | 1,709 | 1,709 | -3.15 (-0.18%) | 55 |
| 20 Apr 2017 | INR | 1,709.95 | 1,715 | 1,692.5 | 1,712.15 | 1,712.15 | +25.1 (+1.49%) | 227 |
| 19 Apr 2017 | INR | 1,694.95 | 1,715.8 | 1,680 | 1,687.05 | 1,687.05 | -0.85 (-0.05%) | 251 |
| 18 Apr 2017 | INR | 1,699 | 1,721.95 | 1,685.2 | 1,687.9 | 1,687.9 | -8.25 (-0.49%) | 156 |
| 17 Apr 2017 | INR | 1,699.95 | 1,710 | 1,684.4 | 1,696.15 | 1,696.15 | +0.5 (+0.03%) | 206 |
| 13 Apr 2017 | INR | 1,704.85 | 1,712 | 1,695 | 1,695.65 | 1,695.65 | -19.3 (-1.13%) | 63 |
| 12 Apr 2017 | INR | 1,723.65 | 1,723.65 | 1,695 | 1,714.95 | 1,714.95 | -9.45 (-0.55%) | 537 |
| 11 Apr 2017 | INR | 1,706.45 | 1,742 | 1,705 | 1,724.4 | 1,724.4 | +0.2 (+0.01%) | 833 |
| 10 Apr 2017 | INR | 1,724.45 | 1,725 | 1,685 | 1,724.2 | 1,724.2 | +24.15 (+1.42%) | 807 |
| 7 Apr 2017 | INR | 1,735 | 1,735 | 1,692 | 1,700.05 | 1,700.05 | -20 (-1.16%) | 294 |
| 6 Apr 2017 | INR | 1,650 | 1,732.5 | 1,650 | 1,720.05 | 1,720.05 | +71 (+4.31%) | 789 |
| 5 Apr 2017 | INR | 1,650 | 1,680 | 1,645.2 | 1,649.05 | 1,649.05 | -1.95 (-0.12%) | 453 |
| 3 Apr 2017 | INR | 1,650 | 1,665 | 1,615.1 | 1,651 | 1,651 | +26 (+1.60%) | 230 |
