| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 17,902.5 | 18,053.75 | 17,517.5 | 17,586.25 | 17,586.25 | -536.25 (-2.96%) | 7,222 |
| 17 May 2017 | INR | 18,218.75 | 18,315 | 18,012.5 | 18,122.5 | 18,122.5 | -123.75 (-0.68%) | 2,969 |
| 16 May 2017 | INR | 18,177.5 | 18,397.5 | 18,081.25 | 18,246.25 | 18,246.25 | +123.75 (+0.68%) | 3,818 |
| 15 May 2017 | INR | 18,095 | 18,370 | 18,081.25 | 18,122.5 | 18,122.5 | +27.5 (+0.15%) | 4,963 |
| 12 May 2017 | INR | 18,590 | 18,672.5 | 17,985 | 18,095 | 18,095 | -440 (-2.37%) | 6,178 |
| 11 May 2017 | INR | 18,645 | 18,947.5 | 18,466.25 | 18,535 | 18,535 | +27.5 (+0.15%) | 12,307 |
| 10 May 2017 | INR | 18,507.5 | 18,686.25 | 18,163.75 | 18,507.5 | 18,507.5 | +123.75 (+0.67%) | 9,216 |
| 9 May 2017 | INR | 17,985 | 18,562.5 | 17,930 | 18,383.75 | 18,383.75 | +508.75 (+2.85%) | 11,165 |
| 8 May 2017 | INR | 17,696.25 | 18,053.75 | 17,641.25 | 17,875 | 17,875 | +316.25 (+1.80%) | 4,785 |
| 5 May 2017 | INR | 18,012.5 | 18,053.75 | 17,476.25 | 17,558.75 | 17,558.75 | -440 (-2.44%) | 5,502 |
| 4 May 2017 | INR | 18,287.5 | 18,645 | 17,902.5 | 17,998.75 | 17,998.75 | -302.5 (-1.65%) | 8,940 |
| 3 May 2017 | INR | 18,823.75 | 18,823.75 | 18,205 | 18,301.25 | 18,301.25 | -357.5 (-1.92%) | 8,820 |
| 2 May 2017 | INR | 17,847.5 | 19,442.5 | 17,600 | 18,658.75 | 18,658.75 | +825 (+4.63%) | 44,691 |
| 28 Apr 2017 | INR | 17,875 | 18,095 | 17,792.5 | 17,833.75 | 17,833.75 | -55 (-0.31%) | 3,164 |
| 27 Apr 2017 | INR | 17,820 | 17,998.75 | 17,627.5 | 17,888.75 | 17,888.75 | +27.5 (+0.15%) | 6,086 |
| 26 Apr 2017 | INR | 18,081.25 | 18,205 | 17,710 | 17,861.25 | 17,861.25 | -233.75 (-1.29%) | 4,654 |
| 25 Apr 2017 | INR | 18,425 | 18,480 | 18,026.25 | 18,095 | 18,095 | -288.75 (-1.57%) | 6,365 |
| 24 Apr 2017 | INR | 18,122.5 | 18,576.25 | 17,820 | 18,383.75 | 18,383.75 | +371.25 (+2.06%) | 21,472 |
| 21 Apr 2017 | INR | 18,287.5 | 18,342.5 | 17,943.75 | 18,012.5 | 18,012.5 | -165 (-0.91%) | 5,111 |
| 20 Apr 2017 | INR | 17,655 | 18,438.75 | 17,627.5 | 18,177.5 | 18,177.5 | +591.25 (+3.36%) | 19,038 |
| 19 Apr 2017 | INR | 17,737.5 | 17,792.5 | 17,421.25 | 17,586.25 | 17,586.25 | -82.5 (-0.47%) | 3,754 |
| 18 Apr 2017 | INR | 18,108.75 | 18,438.75 | 17,558.75 | 17,668.75 | 17,668.75 | -330 (-1.83%) | 7,342 |
| 17 Apr 2017 | INR | 17,682.5 | 18,232.5 | 17,531.25 | 17,998.75 | 17,998.75 | +261.25 (+1.47%) | 8,640 |
| 13 Apr 2017 | INR | 17,737.5 | 17,998.75 | 17,572.5 | 17,737.5 | 17,737.5 | -151.25 (-0.85%) | 6,810 |
| 12 Apr 2017 | INR | 18,425 | 18,700 | 17,751.25 | 17,888.75 | 17,888.75 | -990 (-5.24%) | 22,552 |
| 11 Apr 2017 | INR | 18,823.75 | 19,002.5 | 18,383.75 | 18,878.75 | 18,878.75 | +165 (+0.88%) | 13,258 |
| 10 Apr 2017 | INR | 18,562.5 | 18,933.75 | 18,356.25 | 18,713.75 | 18,713.75 | +495 (+2.72%) | 12,120 |
| 7 Apr 2017 | INR | 18,768.75 | 19,085 | 18,040 | 18,218.75 | 18,218.75 | -673.75 (-3.57%) | 9,776 |
| 6 Apr 2017 | INR | 18,507.5 | 19,126.25 | 18,356.25 | 18,892.5 | 18,892.5 | +398.75 (+2.16%) | 15,359 |
| 5 Apr 2017 | INR | 18,892.5 | 18,892.5 | 18,397.5 | 18,493.75 | 18,493.75 | -261.25 (-1.39%) | 7,729 |
