| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 667.05 | 688.5 | 663.9 | 673.4 | 673.4 | -0.05 (-0.01%) | 23,704 |
| 17 May 2017 | INR | 676.25 | 680 | 671 | 673.45 | 673.45 | -5 (-0.74%) | 12,215 |
| 16 May 2017 | INR | 683.8 | 693 | 676.05 | 678.45 | 678.45 | -9.4 (-1.37%) | 53,755 |
| 15 May 2017 | INR | 677.1 | 689.9 | 672.15 | 687.85 | 687.85 | +16.1 (+2.40%) | 323,606 |
| 12 May 2017 | INR | 662.75 | 677.25 | 660.35 | 671.75 | 671.75 | +7.8 (+1.17%) | 45,978 |
| 11 May 2017 | INR | 665 | 669.6 | 659.25 | 663.95 | 663.95 | +3.3 (+0.50%) | 28,886 |
| 10 May 2017 | INR | 652.9 | 667 | 644.5 | 660.65 | 660.65 | +7.45 (+1.14%) | 94,800 |
| 9 May 2017 | INR | 651.25 | 659.7 | 647 | 653.2 | 653.2 | -0.6 (-0.09%) | 56,706 |
| 8 May 2017 | INR | 638 | 660.65 | 636 | 653.8 | 653.8 | +13.05 (+2.04%) | 246,367 |
| 5 May 2017 | INR | 698 | 698 | 626 | 640.75 | 640.75 | -63.95 (-9.07%) | 621,755 |
| 4 May 2017 | INR | 701.05 | 716 | 700.25 | 704.7 | 704.7 | -4.05 (-0.57%) | 63,853 |
| 3 May 2017 | INR | 717.6 | 723.45 | 706.6 | 708.75 | 708.75 | -5.75 (-0.80%) | 41,591 |
| 2 May 2017 | INR | 725 | 728.25 | 706 | 714.5 | 714.5 | -7.35 (-1.02%) | 64,976 |
| 28 Apr 2017 | INR | 734 | 734 | 718.95 | 721.85 | 721.85 | +0.05 (+0.01%) | 196,745 |
| 27 Apr 2017 | INR | 717.25 | 728 | 716 | 721.8 | 721.8 | +5.15 (+0.72%) | 58,161 |
| 26 Apr 2017 | INR | 725.95 | 725.95 | 711.9 | 716.65 | 716.65 | +3.5 (+0.49%) | 46,386 |
| 25 Apr 2017 | INR | 749 | 749 | 708.55 | 713.15 | 713.15 | +6.75 (+0.96%) | 32,261 |
| 24 Apr 2017 | INR | 708 | 711 | 691.1 | 706.4 | 706.4 | +1 (+0.14%) | 49,561 |
| 21 Apr 2017 | INR | 714.1 | 716.7 | 704 | 705.4 | 705.4 | -6.4 (-0.90%) | 22,978 |
| 20 Apr 2017 | INR | 711.5 | 725.2 | 706 | 711.8 | 711.8 | +1.8 (+0.25%) | 36,172 |
| 19 Apr 2017 | INR | 712.5 | 717.6 | 707.7 | 710 | 710 | -1.15 (-0.16%) | 38,486 |
| 18 Apr 2017 | INR | 711.6 | 729 | 708 | 711.15 | 711.15 | +3.15 (+0.44%) | 39,939 |
| 17 Apr 2017 | INR | 715 | 716.35 | 705 | 708 | 708 | -4.25 (-0.60%) | 55,212 |
| 13 Apr 2017 | INR | 709.05 | 717 | 709.05 | 712.25 | 712.25 | +2.45 (+0.35%) | 16,927 |
| 12 Apr 2017 | INR | 712.9 | 723.5 | 708 | 709.8 | 709.8 | -3.6 (-0.50%) | 34,290 |
| 11 Apr 2017 | INR | 706.15 | 720.45 | 705 | 713.4 | 713.4 | +9.15 (+1.30%) | 28,805 |
| 10 Apr 2017 | INR | 715 | 715 | 702.05 | 704.25 | 704.25 | -7.3 (-1.03%) | 107,546 |
| 7 Apr 2017 | INR | 718.75 | 718.8 | 709.05 | 711.55 | 711.55 | -9.85 (-1.37%) | 18,820 |
| 6 Apr 2017 | INR | 726 | 727.3 | 715 | 721.4 | 721.4 | -5.15 (-0.71%) | 16,146 |
| 5 Apr 2017 | INR | 733 | 737.95 | 723 | 726.55 | 726.55 | -5.05 (-0.69%) | 30,815 |
