| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | INR | 6,199 | 6,199 | 5,950 | 5,991.25 | 5,991.25 | -174.8 (-2.83%) | 15,217 |
| 27 Apr 2017 | INR | 6,240 | 6,240 | 6,110 | 6,166.05 | 6,166.05 | -21.9 (-0.35%) | 7,315 |
| 26 Apr 2017 | INR | 6,188 | 6,295 | 6,160 | 6,187.95 | 6,187.95 | -2.45 (-0.04%) | 6,601 |
| 25 Apr 2017 | INR | 6,172 | 6,249.8 | 6,155.2 | 6,190.4 | 6,190.4 | +18.85 (+0.31%) | 13,924 |
| 24 Apr 2017 | INR | 6,179 | 6,200 | 6,100 | 6,171.55 | 6,171.55 | +82.55 (+1.36%) | 13,879 |
| 21 Apr 2017 | INR | 6,200 | 6,285 | 6,076.6 | 6,089 | 6,089 | -92.55 (-1.50%) | 6,780 |
| 20 Apr 2017 | INR | 6,178 | 6,229.95 | 6,120.1 | 6,181.55 | 6,181.55 | +64.85 (+1.06%) | 3,953 |
| 19 Apr 2017 | INR | 6,220 | 6,220 | 6,091.1 | 6,116.7 | 6,116.7 | -35.4 (-0.58%) | 4,925 |
| 18 Apr 2017 | INR | 6,025.35 | 6,240.1 | 6,025.35 | 6,152.1 | 6,152.1 | +101.5 (+1.68%) | 7,077 |
| 17 Apr 2017 | INR | 6,189 | 6,196.95 | 6,021 | 6,050.6 | 6,050.6 | -63.15 (-1.03%) | 9,215 |
| 13 Apr 2017 | INR | 6,110 | 6,239.9 | 6,030 | 6,113.75 | 6,113.75 | +21.05 (+0.35%) | 6,245 |
| 12 Apr 2017 | INR | 6,129.95 | 6,197.9 | 6,016.05 | 6,092.7 | 6,092.7 | -41.8 (-0.68%) | 6,883 |
| 11 Apr 2017 | INR | 5,988 | 6,170 | 5,987.8 | 6,134.5 | 6,134.5 | +203.65 (+3.43%) | 25,112 |
| 10 Apr 2017 | INR | 5,790 | 6,049 | 5,768 | 5,930.85 | 5,930.85 | +165.4 (+2.87%) | 10,723 |
| 7 Apr 2017 | INR | 5,753.05 | 5,799.95 | 5,740 | 5,765.45 | 5,765.45 | -5.75 (-0.10%) | 5,618 |
| 6 Apr 2017 | INR | 5,839.95 | 5,850.15 | 5,750 | 5,771.2 | 5,771.2 | -23.05 (-0.40%) | 2,668 |
| 5 Apr 2017 | INR | 5,899 | 5,919.6 | 5,762.9 | 5,794.25 | 5,794.25 | -59.6 (-1.02%) | 7,447 |
| 3 Apr 2017 | INR | 5,835.05 | 5,909.9 | 5,835.05 | 5,853.85 | 5,853.85 | +27.75 (+0.48%) | 4,079 |
| 31 Mar 2017 | INR | 5,980 | 6,000.05 | 5,730.65 | 5,826.1 | 5,826.1 | -165.45 (-2.76%) | 15,218 |
| 30 Mar 2017 | INR | 5,820 | 6,030 | 5,760.85 | 5,991.55 | 5,991.55 | +160.65 (+2.76%) | 33,709 |
| 29 Mar 2017 | INR | 6,098 | 6,098 | 5,800 | 5,830.9 | 5,830.9 | -200.65 (-3.33%) | 12,003 |
| 28 Mar 2017 | INR | 6,298 | 6,378 | 5,971 | 6,031.55 | 6,031.55 | -111.25 (-1.81%) | 11,984 |
| 27 Mar 2017 | INR | 6,045 | 6,320 | 5,812 | 6,142.8 | 6,142.8 | +114.5 (+1.90%) | 23,156 |
| 24 Mar 2017 | INR | 5,470 | 6,168 | 5,386.15 | 6,028.3 | 6,028.3 | +656.3 (+12.22%) | 113,971 |
| 23 Mar 2017 | INR | 5,420 | 5,499.7 | 5,350 | 5,372 | 5,372 | -81.1 (-1.49%) | 4,548 |
| 22 Mar 2017 | INR | 5,495.25 | 5,495.25 | 5,420.4 | 5,453.1 | 5,453.1 | -60.05 (-1.09%) | 1,775 |
| 21 Mar 2017 | INR | 5,500 | 5,528 | 5,450 | 5,513.15 | 5,513.15 | +13.6 (+0.25%) | 3,083 |
| 20 Mar 2017 | INR | 5,535 | 5,550 | 5,455 | 5,499.55 | 5,499.55 | -40 (-0.72%) | 1,475 |
| 17 Mar 2017 | INR | 5,600 | 5,600 | 5,412.1 | 5,539.55 | 5,539.55 | -8.55 (-0.15%) | 8,419 |
| 16 Mar 2017 | INR | 5,340 | 5,578 | 5,310 | 5,548.1 | 5,548.1 | +215.15 (+4.03%) | 3,872 |
