| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,020 | 1,095.55 | 990.4 | 1,037.8 | 1,037.8 | +19.8 (+1.94%) | 32,940 |
| 17 May 2017 | INR | 1,068.8 | 1,068.8 | 1,009.7 | 1,018 | 1,018 | -18.6 (-1.79%) | 5,490 |
| 16 May 2017 | INR | 1,007.7 | 1,045 | 997.05 | 1,036.6 | 1,036.6 | +35.95 (+3.59%) | 18,149 |
| 15 May 2017 | INR | 951 | 1,010 | 950.15 | 1,000.65 | 1,000.65 | +44.25 (+4.63%) | 9,780 |
| 12 May 2017 | INR | 943 | 972 | 920.65 | 956.4 | 956.4 | +20.65 (+2.21%) | 11,080 |
| 11 May 2017 | INR | 914.7 | 947 | 914.6 | 935.75 | 935.75 | +16.1 (+1.75%) | 10,747 |
| 10 May 2017 | INR | 914.1 | 929.9 | 909.55 | 919.65 | 919.65 | +21.2 (+2.36%) | 6,772 |
| 9 May 2017 | INR | 859.65 | 930 | 859.6 | 898.45 | 898.45 | +23.85 (+2.73%) | 34,207 |
| 8 May 2017 | INR | 850.5 | 880 | 850.45 | 874.6 | 874.6 | +28.85 (+3.41%) | 3,783 |
| 5 May 2017 | INR | 838.6 | 862.2 | 833.25 | 845.75 | 845.75 | +5.55 (+0.66%) | 2,456 |
| 4 May 2017 | INR | 819.75 | 852 | 815.7 | 840.2 | 840.2 | +3 (+0.36%) | 10,434 |
| 3 May 2017 | INR | 856.4 | 862.15 | 836.5 | 837.2 | 837.2 | -11.35 (-1.34%) | 1,072 |
| 2 May 2017 | INR | 826.6 | 851.8 | 822.95 | 848.55 | 848.55 | +21.8 (+2.64%) | 3,210 |
| 28 Apr 2017 | INR | 833.6 | 854 | 813.9 | 826.75 | 826.75 | -0.95 (-0.11%) | 3,220 |
| 27 Apr 2017 | INR | 840 | 840 | 822.3 | 827.7 | 827.7 | -0.2 (-0.02%) | 742 |
| 26 Apr 2017 | INR | 858.15 | 858.15 | 824.55 | 827.9 | 827.9 | -18.45 (-2.18%) | 1,397 |
| 25 Apr 2017 | INR | 844.5 | 875.55 | 841.55 | 846.35 | 846.35 | +0.3 (+0.04%) | 7,475 |
| 24 Apr 2017 | INR | 852.2 | 870 | 843.1 | 846.05 | 846.05 | -9.55 (-1.12%) | 1,635 |
| 21 Apr 2017 | INR | 870 | 882.4 | 852.75 | 855.6 | 855.6 | -12.65 (-1.46%) | 2,105 |
| 20 Apr 2017 | INR | 874.7 | 887.5 | 865.1 | 868.25 | 868.25 | -3.25 (-0.37%) | 7,272 |
| 19 Apr 2017 | INR | 846.5 | 883 | 843.85 | 871.5 | 871.5 | +30 (+3.57%) | 12,428 |
| 18 Apr 2017 | INR | 840 | 888 | 838.95 | 841.5 | 841.5 | +1.85 (+0.22%) | 11,314 |
| 17 Apr 2017 | INR | 859.85 | 870 | 832 | 839.65 | 839.65 | -24.9 (-2.88%) | 8,921 |
| 13 Apr 2017 | INR | 831.75 | 901 | 827 | 864.55 | 864.55 | +28.75 (+3.44%) | 17,099 |
| 12 Apr 2017 | INR | 848 | 849.5 | 820.1 | 835.8 | 835.8 | -14.35 (-1.69%) | 5,690 |
| 11 Apr 2017 | INR | 810 | 859.25 | 808.4 | 850.15 | 850.15 | +45 (+5.59%) | 20,210 |
| 10 Apr 2017 | INR | 814.95 | 814.95 | 799.3 | 805.15 | 805.15 | +5.4 (+0.68%) | 3,052 |
| 7 Apr 2017 | INR | 792.75 | 823 | 792.75 | 799.75 | 799.75 | +2 (+0.25%) | 7,191 |
| 6 Apr 2017 | INR | 800 | 821.55 | 797.05 | 797.75 | 797.75 | -2.2 (-0.28%) | 4,260 |
| 5 Apr 2017 | INR | 798.7 | 809 | 792.7 | 799.95 | 799.95 | -0.3 (-0.04%) | 2,973 |
