| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 690 | 714 | 680 | 682.5 | 682.5 | -14.9 (-2.14%) | 12,668 |
| 17 May 2017 | INR | 703.85 | 711 | 695.05 | 697.4 | 697.4 | -9.55 (-1.35%) | 6,050 |
| 16 May 2017 | INR | 722 | 724.45 | 702.35 | 706.95 | 706.95 | -10.7 (-1.49%) | 7,265 |
| 15 May 2017 | INR | 724.35 | 728.55 | 699 | 717.65 | 717.65 | -0.5 (-0.07%) | 10,054 |
| 12 May 2017 | INR | 726.7 | 745.1 | 712.5 | 718.15 | 718.15 | -8.55 (-1.18%) | 13,577 |
| 11 May 2017 | INR | 732.05 | 751.9 | 725 | 726.7 | 726.7 | -15.3 (-2.06%) | 9,089 |
| 10 May 2017 | INR | 761.9 | 761.9 | 740 | 742 | 742 | -11.5 (-1.53%) | 6,833 |
| 9 May 2017 | INR | 759.95 | 765 | 740 | 753.5 | 753.5 | +5.25 (+0.70%) | 4,556 |
| 8 May 2017 | INR | 769.85 | 772.55 | 741 | 748.25 | 748.25 | -21.45 (-2.79%) | 30,373 |
| 5 May 2017 | INR | 778.65 | 816 | 754.4 | 769.7 | 769.7 | -15.9 (-2.02%) | 60,389 |
| 4 May 2017 | INR | 763.4 | 792 | 762.5 | 785.6 | 785.6 | +28.2 (+3.72%) | 26,599 |
| 3 May 2017 | INR | 772.45 | 778.85 | 754.85 | 757.4 | 757.4 | -14.65 (-1.90%) | 11,662 |
| 2 May 2017 | INR | 780 | 788.9 | 762.7 | 772.05 | 772.05 | -3.35 (-0.43%) | 25,233 |
| 28 Apr 2017 | INR | 714.3 | 783 | 709.55 | 775.4 | 775.4 | +57.85 (+8.06%) | 76,532 |
| 27 Apr 2017 | INR | 710.3 | 719.9 | 705 | 717.55 | 717.55 | +10.1 (+1.43%) | 8,546 |
| 26 Apr 2017 | INR | 741 | 741 | 699 | 707.45 | 707.45 | -5.15 (-0.72%) | 12,693 |
| 25 Apr 2017 | INR | 716.75 | 727 | 709.2 | 712.6 | 712.6 | +2.6 (+0.37%) | 11,495 |
| 24 Apr 2017 | INR | 714 | 721.95 | 708 | 710 | 710 | -3.55 (-0.50%) | 3,106 |
| 21 Apr 2017 | INR | 723.15 | 726.55 | 711.9 | 713.55 | 713.55 | -4.95 (-0.69%) | 9,279 |
| 20 Apr 2017 | INR | 724.9 | 725.05 | 709.55 | 718.5 | 718.5 | +4.05 (+0.57%) | 14,936 |
| 19 Apr 2017 | INR | 676 | 720 | 669.2 | 714.45 | 714.45 | +41.9 (+6.23%) | 32,763 |
| 18 Apr 2017 | INR | 717 | 729.6 | 662.65 | 672.55 | 672.55 | -38 (-5.35%) | 8,737 |
| 17 Apr 2017 | INR | 741.95 | 741.95 | 706.1 | 710.55 | 710.55 | -19.1 (-2.62%) | 5,289 |
| 13 Apr 2017 | INR | 726.55 | 742 | 719.75 | 729.65 | 729.65 | +9.65 (+1.34%) | 6,045 |
| 12 Apr 2017 | INR | 727.7 | 734.15 | 711.65 | 720 | 720 | -5.6 (-0.77%) | 11,663 |
| 11 Apr 2017 | INR | 741.1 | 749.1 | 721.8 | 725.6 | 725.6 | -14.45 (-1.95%) | 9,712 |
| 10 Apr 2017 | INR | 729.2 | 749.4 | 729.15 | 740.05 | 740.05 | +12.6 (+1.73%) | 15,018 |
| 7 Apr 2017 | INR | 733.15 | 743.65 | 722 | 727.45 | 727.45 | -5.9 (-0.80%) | 10,842 |
| 6 Apr 2017 | INR | 757.45 | 757.45 | 723 | 733.35 | 733.35 | -20.95 (-2.78%) | 21,174 |
| 5 Apr 2017 | INR | 776.6 | 776.6 | 750.1 | 754.3 | 754.3 | -12.95 (-1.69%) | 15,209 |
