| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 969.9 | 969.9 | 948.6 | 960.45 | 960.45 | +1.85 (+0.19%) | 30,551 |
| 18 May 2017 | INR | 974 | 974 | 955 | 958.6 | 958.6 | -16.85 (-1.73%) | 9,487 |
| 17 May 2017 | INR | 1,009.95 | 1,010 | 972 | 975.45 | 975.45 | -33.85 (-3.35%) | 7,477 |
| 16 May 2017 | INR | 1,003.1 | 1,020 | 993.05 | 1,009.3 | 1,009.3 | -3.45 (-0.34%) | 18,142 |
| 15 May 2017 | INR | 980.05 | 1,024.1 | 979.25 | 1,012.75 | 1,012.75 | +37.65 (+3.86%) | 19,888 |
| 12 May 2017 | INR | 977.05 | 984.9 | 960.2 | 975.1 | 975.1 | -1.8 (-0.18%) | 11,527 |
| 11 May 2017 | INR | 980.15 | 983.05 | 970 | 976.9 | 976.9 | -2.6 (-0.27%) | 24,070 |
| 10 May 2017 | INR | 963 | 983.8 | 945.65 | 979.5 | 979.5 | -7.65 (-0.77%) | 98,561 |
| 9 May 2017 | INR | 991 | 1,010 | 980.1 | 987.15 | 987.15 | -1.9 (-0.19%) | 20,918 |
| 8 May 2017 | INR | 945 | 995.6 | 945 | 989.05 | 989.05 | +47.85 (+5.08%) | 28,608 |
| 5 May 2017 | INR | 957 | 960.75 | 935.1 | 941.2 | 941.2 | -16.55 (-1.73%) | 11,086 |
| 4 May 2017 | INR | 959.85 | 970.35 | 946.9 | 957.75 | 957.75 | +5.3 (+0.56%) | 9,655 |
| 3 May 2017 | INR | 955 | 961.95 | 946.35 | 952.45 | 952.45 | -3.55 (-0.37%) | 36,839 |
| 2 May 2017 | INR | 982 | 982 | 948 | 956 | 956 | -16.8 (-1.73%) | 15,808 |
| 28 Apr 2017 | INR | 968.95 | 996.8 | 967.25 | 972.8 | 972.8 | -1.5 (-0.15%) | 15,213 |
| 27 Apr 2017 | INR | 981 | 990 | 967 | 974.3 | 974.3 | -3.9 (-0.40%) | 11,365 |
| 26 Apr 2017 | INR | 1,009.15 | 1,017 | 975 | 978.2 | 978.2 | -28.95 (-2.87%) | 26,413 |
| 25 Apr 2017 | INR | 1,016.2 | 1,017 | 1,000 | 1,007.15 | 1,007.15 | +1 (+0.10%) | 15,272 |
| 24 Apr 2017 | INR | 1,028 | 1,032 | 995.65 | 1,006.15 | 1,006.15 | -22.25 (-2.16%) | 21,433 |
| 21 Apr 2017 | INR | 1,038 | 1,038.9 | 1,008 | 1,028.4 | 1,028.4 | -0.7 (-0.07%) | 29,685 |
| 20 Apr 2017 | INR | 1,038 | 1,040 | 1,017.65 | 1,029.1 | 1,029.1 | -8.9 (-0.86%) | 11,783 |
| 19 Apr 2017 | INR | 1,018 | 1,040.25 | 1,016.05 | 1,038 | 1,038 | +20 (+1.96%) | 35,056 |
| 18 Apr 2017 | INR | 1,069.75 | 1,090.3 | 1,010 | 1,018 | 1,018 | -40.6 (-3.84%) | 61,020 |
| 17 Apr 2017 | INR | 1,018 | 1,077 | 1,018 | 1,058.6 | 1,058.6 | +38.3 (+3.75%) | 71,702 |
| 13 Apr 2017 | INR | 1,005 | 1,055.55 | 992.1 | 1,020.3 | 1,020.3 | +21.75 (+2.18%) | 103,156 |
| 12 Apr 2017 | INR | 964.6 | 1,018.8 | 946.15 | 998.55 | 998.55 | +42.75 (+4.47%) | 98,844 |
| 11 Apr 2017 | INR | 962 | 969 | 946 | 955.8 | 955.8 | -5.75 (-0.60%) | 43,555 |
| 10 Apr 2017 | INR | 940 | 973.9 | 940 | 961.55 | 961.55 | +17.75 (+1.88%) | 13,561 |
| 7 Apr 2017 | INR | 949.9 | 949.9 | 940.85 | 943.8 | 943.8 | +0.85 (+0.09%) | 5,741 |
| 6 Apr 2017 | INR | 962.45 | 962.45 | 940.05 | 942.95 | 942.95 | -16.3 (-1.70%) | 6,368 |
