| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | INR | 1,555 | 1,560.15 | 1,531.05 | 1,547.75 | 1,547.75 | -0.9 (-0.06%) | 143,400 |
| 8 May 2017 | INR | 1,550 | 1,575.7 | 1,535 | 1,548.65 | 1,548.65 | +26.45 (+1.74%) | 270,112 |
| 5 May 2017 | INR | 1,541.3 | 1,547.9 | 1,515 | 1,522.2 | 1,522.2 | -16.35 (-1.06%) | 218,571 |
| 4 May 2017 | INR | 1,560 | 1,565 | 1,530 | 1,538.55 | 1,538.55 | -22.1 (-1.42%) | 98,536 |
| 3 May 2017 | INR | 1,572 | 1,588 | 1,545.15 | 1,560.65 | 1,560.65 | -39.95 (-2.50%) | 321,230 |
| 2 May 2017 | INR | 1,625 | 1,630 | 1,583.3 | 1,600.6 | 1,600.6 | -12.5 (-0.77%) | 238,727 |
| 28 Apr 2017 | INR | 1,635 | 1,655 | 1,603.6 | 1,613.1 | 1,613.1 | +1.4 (+0.09%) | 617,192 |
| 27 Apr 2017 | INR | 1,600.8 | 1,635 | 1,600.8 | 1,611.7 | 1,611.7 | +23.95 (+1.51%) | 493,402 |
| 26 Apr 2017 | INR | 1,600 | 1,627 | 1,578.45 | 1,587.75 | 1,587.75 | -11.55 (-0.72%) | 251,384 |
| 25 Apr 2017 | INR | 1,581.7 | 1,631.95 | 1,567.1 | 1,599.3 | 1,599.3 | +25.55 (+1.62%) | 495,191 |
| 24 Apr 2017 | INR | 1,557.9 | 1,583.9 | 1,557.9 | 1,573.75 | 1,573.75 | +17.9 (+1.15%) | 172,499 |
| 21 Apr 2017 | INR | 1,560 | 1,581.35 | 1,550.15 | 1,555.85 | 1,555.85 | -3.1 (-0.20%) | 126,866 |
| 20 Apr 2017 | INR | 1,559.7 | 1,571.05 | 1,548.55 | 1,558.95 | 1,558.95 | +0.95 (+0.06%) | 69,661 |
| 19 Apr 2017 | INR | 1,550 | 1,574.9 | 1,550 | 1,558 | 1,558 | +0.05 (+0.0%) | 120,009 |
| 18 Apr 2017 | INR | 1,574 | 1,592.55 | 1,547.95 | 1,557.95 | 1,557.95 | -23.75 (-1.50%) | 117,338 |
| 17 Apr 2017 | INR | 1,574 | 1,600 | 1,570.15 | 1,581.7 | 1,581.7 | +17.05 (+1.09%) | 324,512 |
| 13 Apr 2017 | INR | 1,534 | 1,569.55 | 1,530.35 | 1,564.65 | 1,564.65 | +29.95 (+1.95%) | 186,928 |
| 12 Apr 2017 | INR | 1,548 | 1,561.3 | 1,525.05 | 1,534.7 | 1,534.7 | -12.45 (-0.80%) | 134,159 |
| 11 Apr 2017 | INR | 1,540 | 1,577.9 | 1,539.7 | 1,547.15 | 1,547.15 | +12.7 (+0.83%) | 240,784 |
| 10 Apr 2017 | INR | 1,532.5 | 1,557 | 1,515 | 1,534.45 | 1,534.45 | +3.55 (+0.23%) | 142,123 |
| 7 Apr 2017 | INR | 1,508.8 | 1,560 | 1,504.5 | 1,530.9 | 1,530.9 | +20.75 (+1.37%) | 333,553 |
| 6 Apr 2017 | INR | 1,523 | 1,542 | 1,496.7 | 1,510.15 | 1,510.15 | -9.85 (-0.65%) | 235,323 |
| 5 Apr 2017 | INR | 1,432 | 1,573.8 | 1,432 | 1,520 | 1,520 | +82.6 (+5.75%) | 680,950 |
| 3 Apr 2017 | INR | 1,432.8 | 1,448 | 1,429.8 | 1,437.4 | 1,437.4 | +6.15 (+0.43%) | 83,998 |
| 31 Mar 2017 | INR | 1,422 | 1,439.5 | 1,414.1 | 1,431.25 | 1,431.25 | +14.2 (+1.00%) | 347,161 |
| 30 Mar 2017 | INR | 1,432 | 1,440.95 | 1,412.3 | 1,417.05 | 1,417.05 | -0.65 (-0.05%) | 83,492 |
| 29 Mar 2017 | INR | 1,431 | 1,469.95 | 1,414 | 1,417.7 | 1,417.7 | -14.25 (-1.00%) | 286,861 |
| 28 Mar 2017 | INR | 1,429.95 | 1,435 | 1,422.35 | 1,431.95 | 1,431.95 | +15 (+1.06%) | 93,960 |
| 27 Mar 2017 | INR | 1,417 | 1,433.55 | 1,408.45 | 1,416.95 | 1,416.95 | +0.1 (+0.01%) | 51,226 |
| 24 Mar 2017 | INR | 1,427 | 1,443.7 | 1,406 | 1,416.85 | 1,416.85 | -0.5 (-0.04%) | 33,592 |
