| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 1,670.1 | 1,671.5 | 1,640.25 | 1,666.65 | 1,666.65 | +5.45 (+0.33%) | 2,442 |
| 19 May 2017 | INR | 1,635 | 1,677 | 1,611.05 | 1,661.2 | 1,661.2 | +23.2 (+1.42%) | 5,634 |
| 18 May 2017 | INR | 1,630 | 1,656 | 1,612 | 1,638 | 1,638 | -17.25 (-1.04%) | 6,764 |
| 17 May 2017 | INR | 1,619 | 1,694.2 | 1,619 | 1,655.25 | 1,655.25 | +48.45 (+3.02%) | 6,007 |
| 16 May 2017 | INR | 1,605 | 1,619 | 1,605 | 1,606.8 | 1,606.8 | +1 (+0.06%) | 1,151 |
| 15 May 2017 | INR | 1,592 | 1,614.95 | 1,592 | 1,605.8 | 1,605.8 | +4.85 (+0.30%) | 1,694 |
| 12 May 2017 | INR | 1,614.2 | 1,616.15 | 1,594.2 | 1,600.95 | 1,600.95 | -13.05 (-0.81%) | 1,489 |
| 11 May 2017 | INR | 1,610.1 | 1,630.05 | 1,600 | 1,614 | 1,614 | -2.15 (-0.13%) | 2,136 |
| 10 May 2017 | INR | 1,610 | 1,624 | 1,589.95 | 1,616.15 | 1,616.15 | +15.75 (+0.98%) | 1,897 |
| 9 May 2017 | INR | 1,583.85 | 1,635 | 1,583 | 1,600.4 | 1,600.4 | +16.55 (+1.04%) | 3,646 |
| 8 May 2017 | INR | 1,582.45 | 1,598.65 | 1,580.05 | 1,583.85 | 1,583.85 | -14.95 (-0.94%) | 697 |
| 5 May 2017 | INR | 1,590 | 1,602.4 | 1,555 | 1,598.8 | 1,598.8 | +13.7 (+0.86%) | 13,892 |
| 4 May 2017 | INR | 1,600 | 1,607.25 | 1,581.55 | 1,585.1 | 1,585.1 | -13.9 (-0.87%) | 3,539 |
| 3 May 2017 | INR | 1,570 | 1,611.3 | 1,559 | 1,599 | 1,599 | +28.85 (+1.84%) | 6,232 |
| 2 May 2017 | INR | 1,554 | 1,599.9 | 1,553.15 | 1,570.15 | 1,570.15 | -10 (-0.63%) | 6,044 |
| 28 Apr 2017 | INR | 1,578.95 | 1,615.9 | 1,563.15 | 1,580.15 | 1,580.15 | +11.35 (+0.72%) | 6,942 |
| 27 Apr 2017 | INR | 1,553.6 | 1,590 | 1,553.6 | 1,568.8 | 1,568.8 | -9.7 (-0.61%) | 4,380 |
| 26 Apr 2017 | INR | 1,575 | 1,599.95 | 1,561.3 | 1,578.5 | 1,578.5 | +8.95 (+0.57%) | 25,678 |
| 25 Apr 2017 | INR | 1,584.75 | 1,595 | 1,549.95 | 1,569.55 | 1,569.55 | +3.15 (+0.20%) | 5,106 |
| 24 Apr 2017 | INR | 1,540.5 | 1,630 | 1,540.5 | 1,566.4 | 1,566.4 | +25.75 (+1.67%) | 38,270 |
| 21 Apr 2017 | INR | 1,550.05 | 1,554.95 | 1,532 | 1,540.65 | 1,540.65 | -4.85 (-0.31%) | 4,528 |
| 20 Apr 2017 | INR | 1,536.35 | 1,567.45 | 1,528.2 | 1,545.5 | 1,545.5 | +4.4 (+0.29%) | 1,280 |
| 19 Apr 2017 | INR | 1,550.05 | 1,557.9 | 1,525 | 1,541.1 | 1,541.1 | -3.95 (-0.26%) | 2,919 |
| 18 Apr 2017 | INR | 1,579.8 | 1,609.3 | 1,533.1 | 1,545.05 | 1,545.05 | -2.4 (-0.16%) | 5,215 |
| 17 Apr 2017 | INR | 1,545 | 1,558.8 | 1,531.6 | 1,547.45 | 1,547.45 | -3 (-0.19%) | 2,541 |
| 13 Apr 2017 | INR | 1,558.05 | 1,569.95 | 1,550 | 1,550.45 | 1,550.45 | -24.4 (-1.55%) | 2,771 |
| 12 Apr 2017 | INR | 1,563.8 | 1,586.95 | 1,561.2 | 1,574.85 | 1,574.85 | -5.8 (-0.37%) | 5,492 |
| 11 Apr 2017 | INR | 1,573.85 | 1,590 | 1,559.95 | 1,580.65 | 1,580.65 | +10.75 (+0.68%) | 5,431 |
| 10 Apr 2017 | INR | 1,585.05 | 1,605.15 | 1,553.15 | 1,569.9 | 1,569.9 | +1.6 (+0.10%) | 2,546 |
| 7 Apr 2017 | INR | 1,600 | 1,616 | 1,556.05 | 1,568.3 | 1,568.3 | -23.7 (-1.49%) | 2,403 |
