| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 5,928.1 | 5,976 | 5,900 | 5,922.2 | 2,961.1 | -24.8 (-0.42%) | 545 |
| 17 May 2017 | INR | 5,985.05 | 6,018 | 5,921 | 5,947 | 2,973.5 | -26 (-0.44%) | 229 |
| 16 May 2017 | INR | 5,956.4 | 5,994 | 5,956.4 | 5,973 | 2,986.5 | +6.85 (+0.11%) | 332 |
| 15 May 2017 | INR | 5,970 | 6,025 | 5,926 | 5,966.15 | 2,983.075 | +12.2 (+0.20%) | 388 |
| 12 May 2017 | INR | 5,980 | 5,980 | 5,925 | 5,953.95 | 2,976.975 | -3.85 (-0.06%) | 293 |
| 11 May 2017 | INR | 5,929 | 5,995 | 5,929 | 5,957.8 | 2,978.9 | +22.05 (+0.37%) | 192 |
| 10 May 2017 | INR | 6,000 | 6,064.9 | 5,920 | 5,935.75 | 2,967.875 | -60 (-1.00%) | 808 |
| 9 May 2017 | INR | 5,992 | 6,040 | 5,990 | 5,995.75 | 2,997.875 | -5.95 (-0.10%) | 312 |
| 8 May 2017 | INR | 6,050 | 6,099.9 | 5,999 | 6,001.7 | 3,000.85 | -37.1 (-0.61%) | 338 |
| 5 May 2017 | INR | 6,167.35 | 6,167.85 | 6,006 | 6,038.8 | 3,019.4 | -58.95 (-0.97%) | 285 |
| 4 May 2017 | INR | 6,154.05 | 6,190 | 6,065.05 | 6,097.75 | 3,048.875 | -39.35 (-0.64%) | 852 |
| 3 May 2017 | INR | 6,188.8 | 6,315 | 6,125 | 6,137.1 | 3,068.55 | -14.95 (-0.24%) | 575 |
| 2 May 2017 | INR | 6,178 | 6,230 | 6,075 | 6,152.05 | 3,076.025 | +59.15 (+0.97%) | 1,332 |
| 28 Apr 2017 | INR | 6,085 | 6,190.05 | 6,066 | 6,092.9 | 3,046.45 | +21.3 (+0.35%) | 389 |
| 27 Apr 2017 | INR | 6,053.05 | 6,140 | 6,001 | 6,071.6 | 3,035.8 | +27.9 (+0.46%) | 553 |
| 26 Apr 2017 | INR | 6,011.6 | 6,075.95 | 5,996 | 6,043.7 | 3,021.85 | +28.15 (+0.47%) | 1,133 |
| 25 Apr 2017 | INR | 6,032.7 | 6,064 | 5,999 | 6,015.55 | 3,007.775 | +21.35 (+0.36%) | 603 |
| 24 Apr 2017 | INR | 6,119.9 | 6,133.75 | 5,989 | 5,994.2 | 2,997.1 | -30 (-0.50%) | 901 |
| 21 Apr 2017 | INR | 6,066 | 6,093.05 | 6,000 | 6,024.2 | 3,012.1 | -44.85 (-0.74%) | 362 |
| 20 Apr 2017 | INR | 6,069.6 | 6,099 | 6,032 | 6,069.05 | 3,034.525 | +8.65 (+0.14%) | 329 |
| 19 Apr 2017 | INR | 6,040 | 6,099 | 6,002.6 | 6,060.4 | 3,030.2 | +18.55 (+0.31%) | 253 |
| 18 Apr 2017 | INR | 6,100 | 6,139.95 | 6,008 | 6,041.85 | 3,020.925 | -43.5 (-0.71%) | 492 |
| 17 Apr 2017 | INR | 6,149 | 6,149 | 6,066.05 | 6,085.35 | 3,042.675 | -24.25 (-0.40%) | 1,764 |
| 13 Apr 2017 | INR | 6,147 | 6,228.25 | 6,094 | 6,109.6 | 3,054.8 | -24.05 (-0.39%) | 459 |
| 12 Apr 2017 | INR | 6,263 | 6,287.75 | 6,106.05 | 6,133.65 | 3,066.825 | -115.8 (-1.85%) | 930 |
| 11 Apr 2017 | INR | 6,270.05 | 6,325 | 6,239 | 6,249.45 | 3,124.725 | -0.1 (0.0%) | 662 |
| 10 Apr 2017 | INR | 6,260 | 6,360.1 | 6,215 | 6,249.55 | 3,124.775 | +5.3 (+0.08%) | 699 |
| 7 Apr 2017 | INR | 6,111 | 6,444.35 | 6,110 | 6,244.25 | 3,122.125 | +97.9 (+1.59%) | 3,644 |
| 6 Apr 2017 | INR | 6,210 | 6,210 | 6,128 | 6,146.35 | 3,073.175 | +42.95 (+0.70%) | 635 |
| 5 Apr 2017 | INR | 6,108.3 | 6,210 | 5,950 | 6,103.4 | 3,051.7 | +17.6 (+0.29%) | 4,707 |
