| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 949 | 973.85 | 944 | 961.7 | 961.7 | +9.5 (+1.00%) | 662,623 |
| 17 May 2017 | INR | 955 | 958.3 | 944.2 | 952.2 | 952.2 | -4.3 (-0.45%) | 1,393,152 |
| 16 May 2017 | INR | 952 | 960.15 | 948 | 956.5 | 956.5 | +4.55 (+0.48%) | 126,571 |
| 15 May 2017 | INR | 965 | 965.7 | 949.25 | 951.95 | 951.95 | -11.95 (-1.24%) | 150,370 |
| 12 May 2017 | INR | 950 | 965.7 | 950 | 963.9 | 963.9 | +20.05 (+2.12%) | 839,329 |
| 11 May 2017 | INR | 945 | 948.7 | 937.75 | 943.85 | 943.85 | +0.65 (+0.07%) | 64,857 |
| 10 May 2017 | INR | 947 | 949.7 | 937.2 | 943.2 | 943.2 | -3.5 (-0.37%) | 79,941 |
| 9 May 2017 | INR | 949.9 | 951 | 942.25 | 946.7 | 946.7 | +1.25 (+0.13%) | 201,313 |
| 8 May 2017 | INR | 936 | 948.45 | 932.75 | 945.45 | 945.45 | +13.95 (+1.50%) | 153,766 |
| 5 May 2017 | INR | 936 | 936.4 | 921.25 | 931.5 | 931.5 | -4.8 (-0.51%) | 107,553 |
| 4 May 2017 | INR | 935 | 939.2 | 929.15 | 936.3 | 936.3 | +0.65 (+0.07%) | 106,046 |
| 3 May 2017 | INR | 924.3 | 938.8 | 918.2 | 935.65 | 935.65 | +14.65 (+1.59%) | 224,150 |
| 2 May 2017 | INR | 924.8 | 925.75 | 915.65 | 921 | 921 | +1.6 (+0.17%) | 77,745 |
| 28 Apr 2017 | INR | 925.05 | 926.5 | 916.9 | 919.4 | 919.4 | -4.55 (-0.49%) | 103,697 |
| 27 Apr 2017 | INR | 920 | 926.45 | 916 | 923.95 | 923.95 | +9.9 (+1.08%) | 126,616 |
| 26 Apr 2017 | INR | 933 | 934.7 | 910.4 | 914.05 | 914.05 | -14.95 (-1.61%) | 265,820 |
| 25 Apr 2017 | INR | 929.8 | 933 | 920.5 | 929 | 929 | +2.95 (+0.32%) | 161,916 |
| 24 Apr 2017 | INR | 918.8 | 928 | 913 | 926.05 | 926.05 | +2.35 (+0.25%) | 197,282 |
| 21 Apr 2017 | INR | 934.2 | 934.2 | 921.3 | 923.7 | 923.7 | -3.95 (-0.43%) | 138,039 |
| 20 Apr 2017 | INR | 920 | 929.8 | 919.05 | 927.65 | 927.65 | +8.85 (+0.96%) | 187,122 |
| 19 Apr 2017 | INR | 929.8 | 929.8 | 912 | 918.8 | 918.8 | -3.6 (-0.39%) | 308,768 |
| 18 Apr 2017 | INR | 925 | 934 | 919.55 | 922.4 | 922.4 | -2.4 (-0.26%) | 270,730 |
| 17 Apr 2017 | INR | 932 | 932.35 | 921.9 | 924.8 | 924.8 | -6.6 (-0.71%) | 280,146 |
| 13 Apr 2017 | INR | 974 | 990.95 | 927 | 931.4 | 931.4 | -37.4 (-3.86%) | 1,552,568 |
| 12 Apr 2017 | INR | 972 | 976.05 | 961.05 | 968.8 | 968.8 | +1.65 (+0.17%) | 212,099 |
| 11 Apr 2017 | INR | 955 | 971.2 | 955 | 967.15 | 967.15 | +14.2 (+1.49%) | 157,718 |
| 10 Apr 2017 | INR | 982 | 991 | 950 | 952.95 | 952.95 | -28.3 (-2.88%) | 331,766 |
| 7 Apr 2017 | INR | 1,000 | 1,000 | 979 | 981.25 | 981.25 | -17.9 (-1.79%) | 214,862 |
| 6 Apr 2017 | INR | 995.1 | 1,005.8 | 992 | 999.15 | 999.15 | +3.75 (+0.38%) | 89,547 |
| 5 Apr 2017 | INR | 1,005 | 1,006 | 991 | 995.4 | 995.4 | -14.05 (-1.39%) | 175,145 |
