| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 2,800.05 | 2,876.85 | 2,785 | 2,798.05 | 2,798.05 | -33.75 (-1.19%) | 33,210 |
| 17 May 2017 | INR | 2,825 | 2,883 | 2,773.05 | 2,831.8 | 2,831.8 | +27.2 (+0.97%) | 54,395 |
| 16 May 2017 | INR | 2,900 | 2,910 | 2,777 | 2,804.6 | 2,804.6 | -61.5 (-2.15%) | 47,606 |
| 15 May 2017 | INR | 2,665 | 2,941.9 | 2,651.1 | 2,866.1 | 2,866.1 | +256.65 (+9.84%) | 167,053 |
| 12 May 2017 | INR | 2,555 | 2,649.4 | 2,493.65 | 2,609.45 | 2,609.45 | +71.8 (+2.83%) | 54,709 |
| 11 May 2017 | INR | 2,532 | 2,563.5 | 2,512 | 2,537.65 | 2,537.65 | +12 (+0.48%) | 17,875 |
| 10 May 2017 | INR | 2,510 | 2,572.8 | 2,500 | 2,525.65 | 2,525.65 | +35.5 (+1.43%) | 357,972 |
| 9 May 2017 | INR | 2,500 | 2,510.85 | 2,458.95 | 2,490.15 | 2,490.15 | -8.7 (-0.35%) | 8,421 |
| 8 May 2017 | INR | 2,520 | 2,555 | 2,495 | 2,498.85 | 2,498.85 | -5.95 (-0.24%) | 7,316 |
| 5 May 2017 | INR | 2,561 | 2,561 | 2,460.05 | 2,504.8 | 2,504.8 | -54.45 (-2.13%) | 6,456 |
| 4 May 2017 | INR | 2,594.95 | 2,604.75 | 2,540 | 2,559.25 | 2,559.25 | -24.25 (-0.94%) | 4,836 |
| 3 May 2017 | INR | 2,600 | 2,630 | 2,568 | 2,583.5 | 2,583.5 | +23.65 (+0.92%) | 17,859 |
| 2 May 2017 | INR | 2,498.1 | 2,610 | 2,472 | 2,559.85 | 2,559.85 | +61.75 (+2.47%) | 15,070 |
| 28 Apr 2017 | INR | 2,462.75 | 2,510 | 2,462.15 | 2,498.1 | 2,498.1 | +26.5 (+1.07%) | 8,940 |
| 27 Apr 2017 | INR | 2,476.55 | 2,492.8 | 2,431.45 | 2,471.6 | 2,471.6 | +23.6 (+0.96%) | 16,002 |
| 26 Apr 2017 | INR | 2,525 | 2,525 | 2,410 | 2,448 | 2,448 | -69.55 (-2.76%) | 16,576 |
| 25 Apr 2017 | INR | 2,450 | 2,535 | 2,450 | 2,517.55 | 2,517.55 | +67.45 (+2.75%) | 29,889 |
| 24 Apr 2017 | INR | 2,370 | 2,471 | 2,362.4 | 2,450.1 | 2,450.1 | +100.7 (+4.29%) | 37,630 |
| 21 Apr 2017 | INR | 2,274.1 | 2,375 | 2,257.9 | 2,349.4 | 2,349.4 | +85.25 (+3.77%) | 34,993 |
| 20 Apr 2017 | INR | 2,255 | 2,285.9 | 2,235.35 | 2,264.15 | 2,264.15 | +10.25 (+0.45%) | 7,182 |
| 19 Apr 2017 | INR | 2,223.1 | 2,265 | 2,188 | 2,253.9 | 2,253.9 | +25.5 (+1.14%) | 10,157 |
| 18 Apr 2017 | INR | 2,272 | 2,287.95 | 2,220 | 2,228.4 | 2,228.4 | -40.95 (-1.80%) | 12,134 |
| 17 Apr 2017 | INR | 2,230.55 | 2,328.45 | 2,199.65 | 2,269.35 | 2,269.35 | +31.75 (+1.42%) | 42,124 |
| 13 Apr 2017 | INR | 2,094.95 | 2,260 | 2,073.8 | 2,237.6 | 2,237.6 | +163.8 (+7.90%) | 65,740 |
| 12 Apr 2017 | INR | 2,039 | 2,092 | 2,012.95 | 2,073.8 | 2,073.8 | +34.95 (+1.71%) | 19,793 |
| 11 Apr 2017 | INR | 1,962.05 | 2,046.85 | 1,962.05 | 2,038.85 | 2,038.85 | +75.15 (+3.83%) | 28,186 |
| 10 Apr 2017 | INR | 1,925.85 | 1,978 | 1,913 | 1,963.7 | 1,963.7 | +45.9 (+2.39%) | 9,178 |
| 7 Apr 2017 | INR | 1,932.7 | 1,939.35 | 1,910 | 1,917.8 | 1,917.8 | -14.85 (-0.77%) | 8,113 |
| 6 Apr 2017 | INR | 1,958.6 | 1,958.6 | 1,920.7 | 1,932.65 | 1,932.65 | -27.35 (-1.40%) | 7,128 |
| 5 Apr 2017 | INR | 1,998 | 1,998 | 1,934 | 1,960 | 1,960 | +23.8 (+1.23%) | 23,831 |
