| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 1,785.9 | 1,808 | 1,732 | 1,738.65 | 347.73 | -39.15 (-2.20%) | 903,050 |
| 18 May 2017 | INR | 1,832 | 1,842 | 1,761 | 1,777.8 | 355.56 | -54 (-2.95%) | 798,070 |
| 17 May 2017 | INR | 1,845 | 1,859 | 1,815.85 | 1,831.8 | 366.36 | -9.55 (-0.52%) | 662,310 |
| 16 May 2017 | INR | 1,790.2 | 1,850 | 1,790.2 | 1,841.35 | 368.27 | +39.15 (+2.17%) | 1,321,025 |
| 15 May 2017 | INR | 1,767 | 1,810 | 1,767 | 1,802.2 | 360.44 | +35.4 (+2.00%) | 574,225 |
| 12 May 2017 | INR | 1,785 | 1,795 | 1,755 | 1,766.8 | 353.36 | -10.15 (-0.57%) | 355,840 |
| 11 May 2017 | INR | 1,797.95 | 1,817.95 | 1,767.05 | 1,776.95 | 355.39 | -2.75 (-0.15%) | 717,050 |
| 10 May 2017 | INR | 1,769.2 | 1,788.95 | 1,713.9 | 1,779.7 | 355.94 | +18.1 (+1.03%) | 595,380 |
| 9 May 2017 | INR | 1,750 | 1,775 | 1,736.05 | 1,761.6 | 352.32 | +22.25 (+1.28%) | 419,275 |
| 8 May 2017 | INR | 1,759.15 | 1,774 | 1,731.5 | 1,739.35 | 347.87 | -17.9 (-1.02%) | 380,910 |
| 5 May 2017 | INR | 1,767.4 | 1,785 | 1,744.7 | 1,757.25 | 351.45 | +8.15 (+0.47%) | 545,555 |
| 4 May 2017 | INR | 1,772.1 | 1,786.35 | 1,739.7 | 1,749.1 | 349.82 | -24.05 (-1.36%) | 447,920 |
| 3 May 2017 | INR | 1,779.9 | 1,793 | 1,765.35 | 1,773.15 | 354.63 | +4.55 (+0.26%) | 507,330 |
| 2 May 2017 | INR | 1,780.9 | 1,799.8 | 1,756.9 | 1,768.6 | 353.72 | -2.8 (-0.16%) | 662,565 |
| 28 Apr 2017 | INR | 1,800.1 | 1,809.55 | 1,761.6 | 1,771.4 | 354.28 | -22.55 (-1.26%) | 645,565 |
| 27 Apr 2017 | INR | 1,750 | 1,824.95 | 1,745.05 | 1,793.95 | 358.79 | +45 (+2.57%) | 2,449,620 |
| 26 Apr 2017 | INR | 1,735 | 1,771.4 | 1,730.35 | 1,748.95 | 349.79 | +16.05 (+0.93%) | 1,641,415 |
| 25 Apr 2017 | INR | 1,719.7 | 1,745 | 1,710.05 | 1,732.9 | 346.58 | +18.45 (+1.08%) | 1,305,015 |
| 24 Apr 2017 | INR | 1,705 | 1,732.9 | 1,695.9 | 1,714.45 | 342.89 | +14.8 (+0.87%) | 1,108,860 |
| 21 Apr 2017 | INR | 1,712 | 1,723 | 1,688.55 | 1,699.65 | 339.93 | -11.45 (-0.67%) | 599,655 |
| 20 Apr 2017 | INR | 1,680 | 1,722.05 | 1,675.85 | 1,711.1 | 342.22 | +34.95 (+2.09%) | 966,180 |
| 19 Apr 2017 | INR | 1,662.45 | 1,683.45 | 1,636.55 | 1,676.15 | 335.23 | +26.85 (+1.63%) | 793,935 |
| 18 Apr 2017 | INR | 1,714 | 1,724.4 | 1,634 | 1,649.3 | 329.86 | -55.2 (-3.24%) | 905,620 |
| 17 Apr 2017 | INR | 1,706.35 | 1,717.65 | 1,693.95 | 1,704.5 | 340.9 | +11.15 (+0.66%) | 904,820 |
| 13 Apr 2017 | INR | 1,650 | 1,700 | 1,642 | 1,693.35 | 338.67 | +46.4 (+2.82%) | 2,023,990 |
| 12 Apr 2017 | INR | 1,642 | 1,668.05 | 1,625 | 1,646.95 | 329.39 | +8.75 (+0.53%) | 1,121,210 |
| 11 Apr 2017 | INR | 1,635 | 1,644.7 | 1,628 | 1,638.2 | 327.64 | +5.5 (+0.34%) | 728,830 |
| 10 Apr 2017 | INR | 1,642 | 1,655 | 1,624.7 | 1,632.7 | 326.54 | -4.4 (-0.27%) | 994,910 |
| 7 Apr 2017 | INR | 1,650 | 1,658.9 | 1,631.6 | 1,637.1 | 327.42 | -10.65 (-0.65%) | 897,695 |
| 6 Apr 2017 | INR | 1,655 | 1,667.85 | 1,636 | 1,647.75 | 329.55 | -5.2 (-0.31%) | 954,300 |
