| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 1,050 | 1,089.9 | 1,043 | 1,066.25 | 1,066.25 | +29.65 (+2.86%) | 61,879 |
| 18 May 2017 | INR | 1,041 | 1,104 | 1,025.5 | 1,036.6 | 1,036.6 | -5.45 (-0.52%) | 91,610 |
| 17 May 2017 | INR | 1,017 | 1,052 | 992.2 | 1,042.05 | 1,042.05 | +28.15 (+2.78%) | 165,280 |
| 16 May 2017 | INR | 1,023 | 1,028 | 1,010 | 1,013.9 | 1,013.9 | -6.6 (-0.65%) | 10,313 |
| 15 May 2017 | INR | 1,015 | 1,028 | 1,010 | 1,020.5 | 1,020.5 | +9.7 (+0.96%) | 16,173 |
| 12 May 2017 | INR | 1,027.9 | 1,027.9 | 1,005 | 1,010.8 | 1,010.8 | -10.35 (-1.01%) | 15,669 |
| 11 May 2017 | INR | 999.9 | 1,075 | 999.8 | 1,021.15 | 1,021.15 | +27.45 (+2.76%) | 102,012 |
| 10 May 2017 | INR | 1,000 | 1,004 | 989.1 | 993.7 | 993.7 | +2.1 (+0.21%) | 9,224 |
| 9 May 2017 | INR | 1,008.95 | 1,010 | 985 | 991.6 | 991.6 | -7.75 (-0.78%) | 8,898 |
| 8 May 2017 | INR | 993 | 1,010.05 | 990.05 | 999.35 | 999.35 | +6.45 (+0.65%) | 10,180 |
| 5 May 2017 | INR | 1,002 | 1,021 | 985 | 992.9 | 992.9 | -12.5 (-1.24%) | 27,300 |
| 4 May 2017 | INR | 1,004.85 | 1,020.75 | 1,001.05 | 1,005.4 | 1,005.4 | +1.95 (+0.19%) | 11,555 |
| 3 May 2017 | INR | 990 | 1,024.9 | 990 | 1,003.45 | 1,003.45 | +11.35 (+1.14%) | 29,986 |
| 2 May 2017 | INR | 1,014.3 | 1,017.05 | 990.1 | 992.1 | 992.1 | -13.75 (-1.37%) | 10,907 |
| 28 Apr 2017 | INR | 1,008.1 | 1,013.85 | 998.45 | 1,005.85 | 1,005.85 | +1.5 (+0.15%) | 8,432 |
| 27 Apr 2017 | INR | 1,014.75 | 1,019.95 | 995 | 1,004.35 | 1,004.35 | -1.4 (-0.14%) | 8,908 |
| 26 Apr 2017 | INR | 1,024.45 | 1,025.5 | 1,001.95 | 1,005.75 | 1,005.75 | -10.8 (-1.06%) | 10,254 |
| 25 Apr 2017 | INR | 1,015.05 | 1,029.95 | 1,011 | 1,016.55 | 1,016.55 | +4.15 (+0.41%) | 10,959 |
| 24 Apr 2017 | INR | 1,005.1 | 1,024 | 1,005.1 | 1,012.4 | 1,012.4 | +7.75 (+0.77%) | 14,573 |
| 21 Apr 2017 | INR | 1,014.35 | 1,025 | 998.95 | 1,004.65 | 1,004.65 | -5.4 (-0.53%) | 18,383 |
| 20 Apr 2017 | INR | 1,016.35 | 1,028 | 1,008 | 1,010.05 | 1,010.05 | -0.45 (-0.04%) | 16,154 |
| 19 Apr 2017 | INR | 1,029 | 1,036.5 | 1,000 | 1,010.5 | 1,010.5 | -11.1 (-1.09%) | 18,137 |
| 18 Apr 2017 | INR | 1,010 | 1,064 | 1,008 | 1,021.6 | 1,021.6 | +17.75 (+1.77%) | 124,796 |
| 17 Apr 2017 | INR | 1,010 | 1,029.8 | 998 | 1,003.85 | 1,003.85 | -7.55 (-0.75%) | 20,763 |
| 13 Apr 2017 | INR | 994.3 | 1,021 | 994.3 | 1,011.4 | 1,011.4 | +18.5 (+1.86%) | 28,040 |
| 12 Apr 2017 | INR | 1,009.95 | 1,016.2 | 990 | 992.9 | 992.9 | -15.1 (-1.50%) | 16,904 |
| 11 Apr 2017 | INR | 992.15 | 1,029 | 992.15 | 1,008 | 1,008 | +1.7 (+0.17%) | 20,744 |
| 10 Apr 2017 | INR | 1,001.2 | 1,024.9 | 995.95 | 1,006.3 | 1,006.3 | -4.35 (-0.43%) | 17,115 |
| 7 Apr 2017 | INR | 1,022 | 1,027.4 | 995.95 | 1,010.65 | 1,010.65 | -9.05 (-0.89%) | 23,577 |
| 6 Apr 2017 | INR | 1,029.3 | 1,042 | 1,018 | 1,019.7 | 1,019.7 | -10.95 (-1.06%) | 23,384 |
