| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,810 | 1,900 | 1,810 | 1,870.95 | 374.19 | -14.4 (-0.76%) | 745 |
| 17 May 2017 | INR | 1,866.05 | 1,910 | 1,866.05 | 1,885.35 | 377.07 | +9.55 (+0.51%) | 412 |
| 16 May 2017 | INR | 1,899 | 1,934 | 1,850.7 | 1,875.8 | 375.16 | -13.15 (-0.70%) | 673 |
| 15 May 2017 | INR | 1,852.65 | 1,898 | 1,825.05 | 1,888.95 | 377.79 | +28.95 (+1.56%) | 227 |
| 12 May 2017 | INR | 1,890 | 1,890 | 1,856 | 1,860 | 372 | -47.1 (-2.47%) | 219 |
| 11 May 2017 | INR | 1,854.9 | 1,923.95 | 1,800 | 1,907.1 | 381.42 | +75.05 (+4.10%) | 1,306 |
| 10 May 2017 | INR | 1,875 | 1,875 | 1,830 | 1,832.05 | 366.41 | -0.95 (-0.05%) | 184 |
| 9 May 2017 | INR | 1,855 | 1,875 | 1,825 | 1,833 | 366.6 | -10.7 (-0.58%) | 198 |
| 8 May 2017 | INR | 1,831.1 | 1,888 | 1,831.1 | 1,843.7 | 368.74 | -6.3 (-0.34%) | 359 |
| 5 May 2017 | INR | 1,875 | 1,876 | 1,840 | 1,850 | 370 | -18.3 (-0.98%) | 763 |
| 4 May 2017 | INR | 1,924.95 | 1,924.95 | 1,860 | 1,868.3 | 373.66 | -26.95 (-1.42%) | 709 |
| 3 May 2017 | INR | 1,895.15 | 1,931.6 | 1,875.05 | 1,895.25 | 379.05 | -4.75 (-0.25%) | 1,104 |
| 2 May 2017 | INR | 1,946.9 | 1,946.9 | 1,900 | 1,900 | 380 | -15.35 (-0.80%) | 155 |
| 28 Apr 2017 | INR | 1,927 | 1,949 | 1,915 | 1,915.35 | 383.07 | -6.15 (-0.32%) | 426 |
| 27 Apr 2017 | INR | 1,972.6 | 1,972.6 | 1,910 | 1,921.5 | 384.3 | -51.2 (-2.60%) | 978 |
| 26 Apr 2017 | INR | 2,065.7 | 2,065.7 | 1,960.1 | 1,972.7 | 394.54 | -94.8 (-4.59%) | 663 |
| 25 Apr 2017 | INR | 2,092.4 | 2,092.4 | 2,060 | 2,067.5 | 413.5 | -7.5 (-0.36%) | 1,847 |
| 24 Apr 2017 | INR | 2,140.6 | 2,150 | 2,063.45 | 2,075 | 415 | -52.6 (-2.47%) | 1,370 |
| 21 Apr 2017 | INR | 2,093.95 | 2,170 | 2,078.1 | 2,127.6 | 425.52 | +54 (+2.60%) | 1,528 |
| 20 Apr 2017 | INR | 2,090 | 2,101.15 | 2,061.7 | 2,073.6 | 414.72 | -20.3 (-0.97%) | 129 |
| 19 Apr 2017 | INR | 2,090 | 2,104.9 | 2,035 | 2,093.9 | 418.78 | +32.15 (+1.56%) | 364 |
| 18 Apr 2017 | INR | 2,081.6 | 2,130 | 2,020 | 2,061.75 | 412.35 | -8.45 (-0.41%) | 2,545 |
| 17 Apr 2017 | INR | 2,053.1 | 2,125 | 2,053.1 | 2,070.2 | 414.04 | +8.9 (+0.43%) | 1,131 |
| 13 Apr 2017 | INR | 1,980 | 2,100 | 1,980 | 2,061.3 | 412.26 | +54.7 (+2.73%) | 2,822 |
| 12 Apr 2017 | INR | 1,970 | 2,019 | 1,922.9 | 2,006.6 | 401.32 | +40.55 (+2.06%) | 2,484 |
| 11 Apr 2017 | INR | 1,970.55 | 1,981.1 | 1,953 | 1,966.05 | 393.21 | +3.7 (+0.19%) | 412 |
| 10 Apr 2017 | INR | 1,995.05 | 1,995.05 | 1,957 | 1,962.35 | 392.47 | -0.6 (-0.03%) | 361 |
| 7 Apr 2017 | INR | 1,962 | 2,035 | 1,944 | 1,962.95 | 392.59 | -22.95 (-1.16%) | 458 |
| 6 Apr 2017 | INR | 2,005 | 2,009 | 1,975 | 1,985.9 | 397.18 | -46.85 (-2.30%) | 298 |
| 5 Apr 2017 | INR | 2,000 | 2,065.5 | 1,990.05 | 2,032.75 | 406.55 | +19.3 (+0.96%) | 1,910 |
