| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,322 | 1,322 | 1,293 | 1,302.65 | 1,302.65 | -18.75 (-1.42%) | 10,385 |
| 17 May 2017 | INR | 1,322.65 | 1,333.9 | 1,314.45 | 1,321.4 | 1,321.4 | -6.1 (-0.46%) | 8,579 |
| 16 May 2017 | INR | 1,345 | 1,346.8 | 1,319.45 | 1,327.5 | 1,327.5 | -13.95 (-1.04%) | 10,761 |
| 15 May 2017 | INR | 1,350 | 1,358.25 | 1,330.05 | 1,341.45 | 1,341.45 | +17.8 (+1.34%) | 33,649 |
| 12 May 2017 | INR | 1,321.55 | 1,345 | 1,290 | 1,323.65 | 1,323.65 | +14 (+1.07%) | 50,232 |
| 11 May 2017 | INR | 1,340.15 | 1,354 | 1,278.3 | 1,309.65 | 1,309.65 | -22.2 (-1.67%) | 44,512 |
| 10 May 2017 | INR | 1,302.1 | 1,342.5 | 1,298.2 | 1,331.85 | 1,331.85 | +41.9 (+3.25%) | 47,176 |
| 9 May 2017 | INR | 1,328.9 | 1,328.9 | 1,285.15 | 1,289.95 | 1,289.95 | -18.8 (-1.44%) | 20,713 |
| 8 May 2017 | INR | 1,335 | 1,350.75 | 1,302.4 | 1,308.75 | 1,308.75 | -14.9 (-1.13%) | 26,852 |
| 5 May 2017 | INR | 1,371 | 1,374.55 | 1,318 | 1,323.65 | 1,323.65 | -46.7 (-3.41%) | 35,258 |
| 4 May 2017 | INR | 1,373 | 1,398 | 1,362 | 1,370.35 | 1,370.35 | +5.4 (+0.40%) | 30,003 |
| 3 May 2017 | INR | 1,377.95 | 1,419.9 | 1,361 | 1,364.95 | 1,364.95 | +5.55 (+0.41%) | 71,253 |
| 2 May 2017 | INR | 1,388 | 1,394.9 | 1,352.05 | 1,359.4 | 1,359.4 | -24.8 (-1.79%) | 34,716 |
| 28 Apr 2017 | INR | 1,360 | 1,394 | 1,359.7 | 1,384.2 | 1,384.2 | +25.6 (+1.88%) | 24,108 |
| 27 Apr 2017 | INR | 1,372 | 1,380.65 | 1,353.5 | 1,358.6 | 1,358.6 | -15 (-1.09%) | 22,706 |
| 26 Apr 2017 | INR | 1,389 | 1,398 | 1,362.35 | 1,373.6 | 1,373.6 | -13.25 (-0.96%) | 34,939 |
| 25 Apr 2017 | INR | 1,357 | 1,443.5 | 1,357 | 1,386.85 | 1,386.85 | +29.65 (+2.18%) | 80,128 |
| 24 Apr 2017 | INR | 1,307.4 | 1,365 | 1,304.8 | 1,357.2 | 1,357.2 | +54.9 (+4.22%) | 54,404 |
| 21 Apr 2017 | INR | 1,284 | 1,330.9 | 1,273.05 | 1,302.3 | 1,302.3 | +19.15 (+1.49%) | 40,763 |
| 20 Apr 2017 | INR | 1,244.05 | 1,286.45 | 1,244.05 | 1,283.15 | 1,283.15 | +43.35 (+3.50%) | 27,915 |
| 19 Apr 2017 | INR | 1,268 | 1,276.75 | 1,231.8 | 1,239.8 | 1,239.8 | -27.4 (-2.16%) | 25,818 |
| 18 Apr 2017 | INR | 1,264 | 1,299 | 1,260 | 1,267.2 | 1,267.2 | +3.45 (+0.27%) | 36,225 |
| 17 Apr 2017 | INR | 1,251 | 1,293.75 | 1,225.55 | 1,263.75 | 1,263.75 | +14.3 (+1.14%) | 64,294 |
| 13 Apr 2017 | INR | 1,198 | 1,257.2 | 1,191 | 1,249.45 | 1,249.45 | +46.9 (+3.90%) | 66,988 |
| 12 Apr 2017 | INR | 1,209 | 1,223 | 1,182.1 | 1,202.55 | 1,202.55 | -7.15 (-0.59%) | 34,614 |
| 11 Apr 2017 | INR | 1,190.8 | 1,219 | 1,187.1 | 1,209.7 | 1,209.7 | +18.9 (+1.59%) | 20,688 |
| 10 Apr 2017 | INR | 1,188 | 1,224.1 | 1,185 | 1,190.8 | 1,190.8 | +7.7 (+0.65%) | 30,713 |
| 7 Apr 2017 | INR | 1,177 | 1,221.05 | 1,175.1 | 1,183.1 | 1,183.1 | +3.65 (+0.31%) | 41,140 |
| 6 Apr 2017 | INR | 1,181.95 | 1,203.8 | 1,172.05 | 1,179.45 | 1,179.45 | -9.95 (-0.84%) | 22,495 |
| 5 Apr 2017 | INR | 1,210.75 | 1,215 | 1,180 | 1,189.4 | 1,189.4 | -21.35 (-1.76%) | 23,852 |
