| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 795 | 814.85 | 780.1 | 789.95 | 394.975 | -10.05 (-1.26%) | 975 |
| 16 May 2017 | INR | 810 | 821.95 | 799.95 | 800 | 400 | -13 (-1.60%) | 2,330 |
| 15 May 2017 | INR | 811 | 839.95 | 811 | 813 | 406.5 | +1.8 (+0.22%) | 509 |
| 12 May 2017 | INR | 810.05 | 815 | 810 | 811.2 | 405.6 | -1.3 (-0.16%) | 1,495 |
| 11 May 2017 | INR | 840 | 844.75 | 811.05 | 812.5 | 406.25 | -29.1 (-3.46%) | 422 |
| 10 May 2017 | INR | 814.95 | 846 | 800 | 841.6 | 420.8 | +27.6 (+3.39%) | 2,284 |
| 9 May 2017 | INR | 805 | 814 | 800 | 814 | 407 | +18.45 (+2.32%) | 672 |
| 8 May 2017 | INR | 800 | 800 | 795 | 795.55 | 397.775 | -12.45 (-1.54%) | 490 |
| 5 May 2017 | INR | 805 | 816.95 | 795 | 808 | 404 | -4.85 (-0.60%) | 1,635 |
| 4 May 2017 | INR | 817.8 | 829.5 | 805 | 812.85 | 406.425 | +7.85 (+0.98%) | 2,392 |
| 3 May 2017 | INR | 813 | 815 | 794.05 | 805 | 402.5 | +13.95 (+1.76%) | 710 |
| 2 May 2017 | INR | 795 | 805 | 780 | 791.05 | 395.525 | -3.95 (-0.50%) | 888 |
| 28 Apr 2017 | INR | 795 | 809.95 | 790 | 795 | 397.5 | -0.75 (-0.09%) | 1,670 |
| 27 Apr 2017 | INR | 780 | 805 | 780 | 795.75 | 397.875 | -3.2 (-0.40%) | 973 |
| 26 Apr 2017 | INR | 801 | 815 | 777 | 798.95 | 399.475 | -2.1 (-0.26%) | 5,570 |
| 25 Apr 2017 | INR | 810 | 815 | 800 | 801.05 | 400.525 | -15.35 (-1.88%) | 3,365 |
| 24 Apr 2017 | INR | 801.05 | 820 | 800 | 816.4 | 408.2 | +10.8 (+1.34%) | 2,015 |
| 21 Apr 2017 | INR | 807 | 810.05 | 805 | 805.6 | 402.8 | -5 (-0.62%) | 2,765 |
| 20 Apr 2017 | INR | 823 | 825.05 | 805 | 810.6 | 405.3 | +5.4 (+0.67%) | 5,317 |
| 19 Apr 2017 | INR | 800 | 816.95 | 800 | 805.2 | 402.6 | +4.25 (+0.53%) | 2,136 |
| 18 Apr 2017 | INR | 800 | 803.75 | 790 | 800.95 | 400.475 | +7 (+0.88%) | 6,396 |
| 17 Apr 2017 | INR | 799.65 | 824.95 | 790 | 793.95 | 396.975 | -5.65 (-0.71%) | 1,616 |
| 13 Apr 2017 | INR | 824.95 | 826 | 791.3 | 799.6 | 399.8 | -15.75 (-1.93%) | 1,776 |
| 12 Apr 2017 | INR | 840 | 845 | 801 | 815.35 | 407.675 | -24.1 (-2.87%) | 2,234 |
| 11 Apr 2017 | INR | 840 | 847.95 | 815 | 839.45 | 419.725 | +17 (+2.07%) | 1,750 |
| 10 Apr 2017 | INR | 845 | 854.55 | 810 | 822.45 | 411.225 | -12.1 (-1.45%) | 6,048 |
| 7 Apr 2017 | INR | 829 | 880 | 829 | 834.55 | 417.275 | -7.2 (-0.86%) | 5,170 |
| 6 Apr 2017 | INR | 765 | 851 | 761 | 841.75 | 420.875 | +81.5 (+10.72%) | 15,522 |
| 5 Apr 2017 | INR | 740 | 775 | 740 | 760.25 | 380.125 | +26.15 (+3.56%) | 8,457 |
| 3 Apr 2017 | INR | 732 | 741.25 | 700 | 734.1 | 367.05 | +7.9 (+1.09%) | 1,790 |
