| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,320 | 1,370 | 1,320 | 1,349.3 | 674.65 | +19.05 (+1.43%) | 625 |
| 17 May 2017 | INR | 1,330 | 1,361.25 | 1,327.1 | 1,330.25 | 665.125 | -20.1 (-1.49%) | 609 |
| 16 May 2017 | INR | 1,317.3 | 1,375 | 1,317.3 | 1,350.35 | 675.175 | +13.4 (+1.00%) | 462 |
| 15 May 2017 | INR | 1,331.9 | 1,360 | 1,331.5 | 1,336.95 | 668.475 | +15.75 (+1.19%) | 342 |
| 12 May 2017 | INR | 1,351.15 | 1,351.15 | 1,318 | 1,321.2 | 660.6 | -43.2 (-3.17%) | 667 |
| 11 May 2017 | INR | 1,350 | 1,374.2 | 1,266.1 | 1,364.4 | 682.2 | +8.5 (+0.63%) | 5,885 |
| 10 May 2017 | INR | 1,376 | 1,400 | 1,352.8 | 1,355.9 | 677.95 | +4.7 (+0.35%) | 1,334 |
| 9 May 2017 | INR | 1,414 | 1,424.9 | 1,337.65 | 1,351.2 | 675.6 | -61.8 (-4.37%) | 2,870 |
| 8 May 2017 | INR | 1,383 | 1,417.8 | 1,383 | 1,413 | 706.5 | +38.6 (+2.81%) | 2,222 |
| 5 May 2017 | INR | 1,320 | 1,386 | 1,320 | 1,374.4 | 687.2 | +54.35 (+4.12%) | 2,457 |
| 4 May 2017 | INR | 1,317 | 1,359.95 | 1,317 | 1,320.05 | 660.025 | +2.35 (+0.18%) | 1,472 |
| 3 May 2017 | INR | 1,299 | 1,320 | 1,281.4 | 1,317.7 | 658.85 | +18.35 (+1.41%) | 919 |
| 2 May 2017 | INR | 1,279.05 | 1,303.55 | 1,279.05 | 1,299.35 | 649.675 | +7.15 (+0.55%) | 1,972 |
| 28 Apr 2017 | INR | 1,250 | 1,330 | 1,245 | 1,292.2 | 646.1 | +34.95 (+2.78%) | 9,022 |
| 27 Apr 2017 | INR | 1,242 | 1,285 | 1,204 | 1,257.25 | 628.625 | +29.4 (+2.39%) | 3,081 |
| 26 Apr 2017 | INR | 1,265 | 1,270.25 | 1,206 | 1,227.85 | 613.925 | -40.75 (-3.21%) | 883 |
| 25 Apr 2017 | INR | 1,268 | 1,332 | 1,258.2 | 1,268.6 | 634.3 | -0.1 (-0.01%) | 2,556 |
| 24 Apr 2017 | INR | 1,228.9 | 1,275.65 | 1,228.9 | 1,268.7 | 634.35 | +37.4 (+3.04%) | 2,851 |
| 21 Apr 2017 | INR | 1,242 | 1,261 | 1,219 | 1,231.3 | 615.65 | -5.3 (-0.43%) | 2,731 |
| 20 Apr 2017 | INR | 1,214 | 1,248 | 1,204.05 | 1,236.6 | 618.3 | +22.3 (+1.84%) | 1,759 |
| 19 Apr 2017 | INR | 1,220 | 1,299.9 | 1,206.75 | 1,214.3 | 607.15 | +16.45 (+1.37%) | 2,957 |
| 18 Apr 2017 | INR | 1,144 | 1,224 | 1,139.9 | 1,197.85 | 598.925 | +56.25 (+4.93%) | 3,367 |
| 17 Apr 2017 | INR | 1,148 | 1,152 | 1,121 | 1,141.6 | 570.8 | -6.8 (-0.59%) | 1,735 |
| 13 Apr 2017 | INR | 1,110.95 | 1,190.55 | 1,110.95 | 1,148.4 | 574.2 | +34 (+3.05%) | 2,344 |
| 12 Apr 2017 | INR | 1,128.85 | 1,132.5 | 1,110 | 1,114.4 | 557.2 | -20.05 (-1.77%) | 2,792 |
| 11 Apr 2017 | INR | 1,090 | 1,145 | 1,090 | 1,134.45 | 567.225 | +55.05 (+5.10%) | 1,438 |
| 10 Apr 2017 | INR | 1,100 | 1,100 | 1,075 | 1,079.4 | 539.7 | -14.6 (-1.33%) | 463 |
| 7 Apr 2017 | INR | 1,106.35 | 1,132 | 1,092.4 | 1,094 | 547 | -14.35 (-1.29%) | 2,945 |
| 6 Apr 2017 | INR | 1,080 | 1,115.95 | 1,080 | 1,108.35 | 554.175 | -2.55 (-0.23%) | 978 |
| 5 Apr 2017 | INR | 1,114.8 | 1,132 | 1,100.45 | 1,110.9 | 555.45 | -4.95 (-0.44%) | 1,134 |
