| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 770 | 775.95 | 766.9 | 772.15 | 772.15 | -2.1 (-0.27%) | 3,531 |
| 17 May 2017 | INR | 775 | 775 | 770.05 | 774.25 | 774.25 | +0.6 (+0.08%) | 756 |
| 16 May 2017 | INR | 774.2 | 778 | 771.25 | 773.65 | 773.65 | -1.5 (-0.19%) | 1,488 |
| 15 May 2017 | INR | 772.35 | 777.95 | 771.5 | 775.15 | 775.15 | +3.05 (+0.40%) | 18,913 |
| 12 May 2017 | INR | 773 | 773 | 767.95 | 772.1 | 772.1 | -1.75 (-0.23%) | 3,215 |
| 11 May 2017 | INR | 776 | 776.5 | 772.05 | 773.85 | 773.85 | +0.95 (+0.12%) | 506 |
| 10 May 2017 | INR | 775 | 775 | 765 | 772.9 | 772.9 | +2.6 (+0.34%) | 2,111 |
| 9 May 2017 | INR | 764 | 773.9 | 760.75 | 770.3 | 770.3 | +5.65 (+0.74%) | 3,906 |
| 8 May 2017 | INR | 780 | 780 | 760.05 | 764.65 | 764.65 | -5.5 (-0.71%) | 3,230 |
| 5 May 2017 | INR | 772 | 778 | 760 | 770.15 | 770.15 | +5.05 (+0.66%) | 2,708 |
| 4 May 2017 | INR | 771.6 | 772.5 | 763.55 | 765.1 | 765.1 | -4.6 (-0.60%) | 5,474 |
| 3 May 2017 | INR | 767.5 | 775 | 762.6 | 769.7 | 769.7 | -0.9 (-0.12%) | 1,629 |
| 2 May 2017 | INR | 764 | 773.75 | 761.2 | 770.6 | 770.6 | +1.9 (+0.25%) | 4,144 |
| 28 Apr 2017 | INR | 774.35 | 776 | 764.65 | 768.7 | 768.7 | -0.8 (-0.10%) | 3,319 |
| 27 Apr 2017 | INR | 763.2 | 776.45 | 763.1 | 769.5 | 769.5 | +2.6 (+0.34%) | 2,033 |
| 26 Apr 2017 | INR | 778.5 | 779.15 | 760 | 766.9 | 766.9 | -2.85 (-0.37%) | 6,883 |
| 25 Apr 2017 | INR | 752 | 775.5 | 752 | 769.75 | 769.75 | +19.9 (+2.65%) | 15,704 |
| 24 Apr 2017 | INR | 749 | 752 | 747 | 749.85 | 749.85 | +3.25 (+0.44%) | 4,704 |
| 21 Apr 2017 | INR | 750 | 752 | 745 | 746.6 | 746.6 | +0.05 (+0.01%) | 1,823 |
| 20 Apr 2017 | INR | 749.8 | 753 | 743 | 746.55 | 746.55 | -1.7 (-0.23%) | 5,513 |
| 19 Apr 2017 | INR | 741.4 | 750 | 741.3 | 748.25 | 748.25 | +2.8 (+0.38%) | 847 |
| 18 Apr 2017 | INR | 748 | 752 | 742 | 745.45 | 745.45 | -5.85 (-0.78%) | 10,915 |
| 17 Apr 2017 | INR | 745 | 752.55 | 737.1 | 751.3 | 751.3 | +8.35 (+1.12%) | 2,688 |
| 13 Apr 2017 | INR | 741 | 755.2 | 738 | 742.95 | 742.95 | -3.25 (-0.44%) | 864 |
| 12 Apr 2017 | INR | 745.2 | 747.95 | 737 | 746.2 | 746.2 | +1.05 (+0.14%) | 857 |
| 11 Apr 2017 | INR | 745 | 749 | 725.7 | 745.15 | 745.15 | +1.8 (+0.24%) | 1,850 |
| 10 Apr 2017 | INR | 750 | 750 | 737.8 | 743.35 | 743.35 | -6.4 (-0.85%) | 1,432 |
| 7 Apr 2017 | INR | 752 | 752 | 737.25 | 749.75 | 749.75 | -2.45 (-0.33%) | 7,791 |
| 6 Apr 2017 | INR | 743 | 753 | 740 | 752.2 | 752.2 | +4.3 (+0.57%) | 6,471 |
| 5 Apr 2017 | INR | 750 | 752.15 | 734.15 | 747.9 | 747.9 | +0.3 (+0.04%) | 2,030 |
