| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 705 | 714.8 | 695 | 700 | 700 | -9.95 (-1.40%) | 34,849 |
| 17 May 2017 | INR | 719.4 | 723.4 | 706 | 709.95 | 709.95 | -9.8 (-1.36%) | 25,083 |
| 16 May 2017 | INR | 708 | 723.9 | 707 | 719.75 | 719.75 | +17.7 (+2.52%) | 13,898 |
| 15 May 2017 | INR | 706.65 | 714.95 | 698.65 | 702.05 | 702.05 | -7.6 (-1.07%) | 8,565 |
| 12 May 2017 | INR | 720.85 | 720.85 | 708 | 709.65 | 709.65 | -7.95 (-1.11%) | 4,851 |
| 11 May 2017 | INR | 718 | 722.85 | 713.05 | 717.6 | 717.6 | -0.95 (-0.13%) | 7,436 |
| 10 May 2017 | INR | 706.5 | 720 | 706.5 | 718.55 | 718.55 | +13.15 (+1.86%) | 13,552 |
| 9 May 2017 | INR | 687.5 | 709 | 685.3 | 705.4 | 705.4 | +19.25 (+2.81%) | 12,270 |
| 8 May 2017 | INR | 689.05 | 690.95 | 681 | 686.15 | 686.15 | +7.8 (+1.15%) | 5,462 |
| 5 May 2017 | INR | 685 | 700 | 673.2 | 678.35 | 678.35 | +1.2 (+0.18%) | 4,610 |
| 4 May 2017 | INR | 683.4 | 686.5 | 675 | 677.15 | 677.15 | -5.85 (-0.86%) | 3,315 |
| 3 May 2017 | INR | 685.55 | 689.9 | 678.5 | 683 | 683 | -0.2 (-0.03%) | 5,471 |
| 2 May 2017 | INR | 689.55 | 692.7 | 676 | 683.2 | 683.2 | +1.25 (+0.18%) | 4,731 |
| 28 Apr 2017 | INR | 686.4 | 691.35 | 676 | 681.95 | 681.95 | -4.4 (-0.64%) | 5,836 |
| 27 Apr 2017 | INR | 700 | 701.5 | 684.95 | 686.35 | 686.35 | -9.3 (-1.34%) | 13,259 |
| 26 Apr 2017 | INR | 692.15 | 703.85 | 681 | 695.65 | 695.65 | -1.65 (-0.24%) | 9,244 |
| 25 Apr 2017 | INR | 696 | 702 | 691 | 697.3 | 697.3 | +5.15 (+0.74%) | 6,830 |
| 24 Apr 2017 | INR | 676.3 | 695 | 676 | 692.15 | 692.15 | +15.85 (+2.34%) | 10,938 |
| 21 Apr 2017 | INR | 687.05 | 692 | 672.15 | 676.3 | 676.3 | -10.55 (-1.54%) | 7,642 |
| 20 Apr 2017 | INR | 673.85 | 695.85 | 671 | 686.85 | 686.85 | +16.8 (+2.51%) | 16,052 |
| 19 Apr 2017 | INR | 670.65 | 675.25 | 665 | 670.05 | 670.05 | +1.1 (+0.16%) | 26,164 |
| 18 Apr 2017 | INR | 664.8 | 678 | 664.75 | 668.95 | 668.95 | +6.4 (+0.97%) | 8,310 |
| 17 Apr 2017 | INR | 672.85 | 672.85 | 660.5 | 662.55 | 662.55 | -9.2 (-1.37%) | 6,977 |
| 13 Apr 2017 | INR | 665.05 | 678 | 665.05 | 671.75 | 671.75 | +8.55 (+1.29%) | 208,150 |
| 12 Apr 2017 | INR | 672.75 | 672.75 | 659.85 | 663.2 | 663.2 | -8.9 (-1.32%) | 7,080 |
| 11 Apr 2017 | INR | 677.5 | 680 | 651.35 | 672.1 | 672.1 | -5.4 (-0.80%) | 19,216 |
| 10 Apr 2017 | INR | 678.05 | 678.05 | 670 | 677.5 | 677.5 | +6.9 (+1.03%) | 5,512 |
| 7 Apr 2017 | INR | 668.2 | 676 | 662 | 670.6 | 670.6 | +2.4 (+0.36%) | 10,931 |
| 6 Apr 2017 | INR | 675.85 | 679.75 | 651.35 | 668.2 | 668.2 | -2.4 (-0.36%) | 8,299 |
| 5 Apr 2017 | INR | 675 | 686.85 | 665.5 | 670.6 | 670.6 | -6.55 (-0.97%) | 14,668 |
