| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 1,322.1 | 1,355 | 1,300 | 1,337.95 | 1,337.95 | +20.3 (+1.54%) | 2,450 |
| 18 May 2017 | INR | 1,333.05 | 1,333.05 | 1,304 | 1,317.65 | 1,317.65 | -16.25 (-1.22%) | 1,152 |
| 17 May 2017 | INR | 1,326 | 1,350 | 1,303.6 | 1,333.9 | 1,333.9 | -5 (-0.37%) | 3,725 |
| 16 May 2017 | INR | 1,325 | 1,348.9 | 1,300.15 | 1,338.9 | 1,338.9 | +40.4 (+3.11%) | 3,864 |
| 15 May 2017 | INR | 1,304.6 | 1,330 | 1,292 | 1,298.5 | 1,298.5 | -6.5 (-0.50%) | 2,652 |
| 12 May 2017 | INR | 1,302.7 | 1,322 | 1,300 | 1,305 | 1,305 | +0.65 (+0.05%) | 1,330 |
| 11 May 2017 | INR | 1,320 | 1,320 | 1,291.4 | 1,304.35 | 1,304.35 | +8.75 (+0.68%) | 1,401 |
| 10 May 2017 | INR | 1,314 | 1,318 | 1,295 | 1,295.6 | 1,295.6 | -14.65 (-1.12%) | 1,618 |
| 9 May 2017 | INR | 1,295 | 1,313 | 1,290.45 | 1,310.25 | 1,310.25 | +12.2 (+0.94%) | 3,141 |
| 8 May 2017 | INR | 1,305 | 1,316.95 | 1,292.5 | 1,298.05 | 1,298.05 | -9.85 (-0.75%) | 1,617 |
| 5 May 2017 | INR | 1,327 | 1,340 | 1,300 | 1,307.9 | 1,307.9 | -19.45 (-1.47%) | 1,682 |
| 4 May 2017 | INR | 1,344 | 1,344 | 1,302.35 | 1,327.35 | 1,327.35 | +4.85 (+0.37%) | 1,630 |
| 3 May 2017 | INR | 1,345.3 | 1,348.75 | 1,315 | 1,322.5 | 1,322.5 | -11.55 (-0.87%) | 1,306 |
| 2 May 2017 | INR | 1,316.5 | 1,349.6 | 1,315 | 1,334.05 | 1,334.05 | +17.6 (+1.34%) | 766 |
| 28 Apr 2017 | INR | 1,349.7 | 1,349.7 | 1,300 | 1,316.45 | 1,316.45 | -28.75 (-2.14%) | 2,979 |
| 27 Apr 2017 | INR | 1,342 | 1,351.8 | 1,330.25 | 1,345.2 | 1,345.2 | -6 (-0.44%) | 2,203 |
| 26 Apr 2017 | INR | 1,360 | 1,380 | 1,346.35 | 1,351.2 | 1,351.2 | +1.05 (+0.08%) | 1,030 |
| 25 Apr 2017 | INR | 1,369.85 | 1,379.95 | 1,340.3 | 1,350.15 | 1,350.15 | -5.5 (-0.41%) | 5,844 |
| 24 Apr 2017 | INR | 1,360 | 1,380 | 1,326.6 | 1,355.65 | 1,355.65 | -5.2 (-0.38%) | 4,901 |
| 21 Apr 2017 | INR | 1,379.95 | 1,380 | 1,351.3 | 1,360.85 | 1,360.85 | -19.55 (-1.42%) | 3,363 |
| 20 Apr 2017 | INR | 1,380 | 1,390.5 | 1,370 | 1,380.4 | 1,380.4 | -4.4 (-0.32%) | 1,666 |
| 19 Apr 2017 | INR | 1,392 | 1,409.95 | 1,383 | 1,384.8 | 1,384.8 | -5.6 (-0.40%) | 801 |
| 18 Apr 2017 | INR | 1,396.05 | 1,418.85 | 1,385.2 | 1,390.4 | 1,390.4 | -13.75 (-0.98%) | 1,789 |
| 17 Apr 2017 | INR | 1,409.25 | 1,419.5 | 1,401.3 | 1,404.15 | 1,404.15 | -4.9 (-0.35%) | 1,572 |
| 13 Apr 2017 | INR | 1,398.95 | 1,420 | 1,397.55 | 1,409.05 | 1,409.05 | +16.95 (+1.22%) | 6,170 |
| 12 Apr 2017 | INR | 1,392.6 | 1,410 | 1,385 | 1,392.1 | 1,392.1 | -7.9 (-0.56%) | 2,089 |
| 11 Apr 2017 | INR | 1,388.7 | 1,419 | 1,388.7 | 1,400 | 1,400 | +6.9 (+0.50%) | 2,845 |
| 10 Apr 2017 | INR | 1,395 | 1,405 | 1,381 | 1,393.1 | 1,393.1 | +27.8 (+2.04%) | 6,368 |
| 7 Apr 2017 | INR | 1,352.55 | 1,399.9 | 1,342.55 | 1,365.3 | 1,365.3 | +6.8 (+0.50%) | 4,704 |
| 6 Apr 2017 | INR | 1,334.9 | 1,384.95 | 1,305 | 1,358.5 | 1,358.5 | +29.4 (+2.21%) | 34,821 |
