| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 669.05 | 672.75 | 664 | 664.75 | 664.75 | -4.85 (-0.72%) | 4,305 |
| 17 May 2017 | INR | 678.8 | 678.8 | 669 | 669.6 | 669.6 | -2.05 (-0.31%) | 5,853 |
| 16 May 2017 | INR | 675 | 675.95 | 670 | 671.65 | 671.65 | -4 (-0.59%) | 3,884 |
| 15 May 2017 | INR | 675.05 | 678.85 | 670.15 | 675.65 | 675.65 | +2.5 (+0.37%) | 4,001 |
| 12 May 2017 | INR | 679.85 | 680 | 670 | 673.15 | 673.15 | -2.5 (-0.37%) | 5,740 |
| 11 May 2017 | INR | 679 | 683.95 | 674.7 | 675.65 | 675.65 | -0.3 (-0.04%) | 7,960 |
| 10 May 2017 | INR | 691 | 691 | 672.55 | 675.95 | 675.95 | -10.65 (-1.55%) | 10,991 |
| 9 May 2017 | INR | 689.05 | 697.8 | 683 | 686.6 | 686.6 | +6.5 (+0.96%) | 8,610 |
| 8 May 2017 | INR | 673.3 | 685.1 | 673.1 | 680.1 | 680.1 | +0.7 (+0.10%) | 7,509 |
| 5 May 2017 | INR | 687.1 | 691.05 | 675 | 679.4 | 679.4 | -8.7 (-1.26%) | 5,699 |
| 4 May 2017 | INR | 683.55 | 695 | 683.55 | 688.1 | 688.1 | +2.95 (+0.43%) | 9,181 |
| 3 May 2017 | INR | 708 | 708 | 680.65 | 685.15 | 685.15 | -1.7 (-0.25%) | 6,114 |
| 2 May 2017 | INR | 687.25 | 695 | 680.5 | 686.85 | 686.85 | -0.65 (-0.09%) | 12,509 |
| 28 Apr 2017 | INR | 692.05 | 699.7 | 686 | 687.5 | 687.5 | -7.35 (-1.06%) | 6,914 |
| 27 Apr 2017 | INR | 706.15 | 706.15 | 692 | 694.85 | 694.85 | -10.15 (-1.44%) | 5,574 |
| 26 Apr 2017 | INR | 710.35 | 715.8 | 699.1 | 705 | 705 | -6.3 (-0.89%) | 11,317 |
| 25 Apr 2017 | INR | 718 | 718 | 700.3 | 711.3 | 711.3 | +3.15 (+0.44%) | 24,275 |
| 24 Apr 2017 | INR | 718.25 | 718.25 | 705.5 | 708.15 | 708.15 | -10.05 (-1.40%) | 18,708 |
| 21 Apr 2017 | INR | 730 | 730 | 715.5 | 718.2 | 718.2 | -5 (-0.69%) | 14,600 |
| 20 Apr 2017 | INR | 722 | 729 | 719.05 | 723.2 | 723.2 | +6.3 (+0.88%) | 6,455 |
| 19 Apr 2017 | INR | 734.5 | 734.9 | 713.05 | 716.9 | 716.9 | -6.6 (-0.91%) | 6,954 |
| 18 Apr 2017 | INR | 746 | 758 | 720 | 723.5 | 723.5 | -19 (-2.56%) | 34,435 |
| 17 Apr 2017 | INR | 730 | 746.3 | 730 | 742.5 | 742.5 | +17 (+2.34%) | 43,313 |
| 13 Apr 2017 | INR | 708.5 | 728 | 708.5 | 725.5 | 725.5 | +17 (+2.40%) | 46,517 |
| 12 Apr 2017 | INR | 713.6 | 715.55 | 696.8 | 708.5 | 708.5 | -5.35 (-0.75%) | 16,613 |
| 11 Apr 2017 | INR | 712.5 | 724 | 710.65 | 713.85 | 713.85 | -2.45 (-0.34%) | 21,104 |
| 10 Apr 2017 | INR | 717.9 | 728 | 708 | 716.3 | 716.3 | +3.95 (+0.55%) | 24,916 |
| 7 Apr 2017 | INR | 690.1 | 725 | 690.1 | 712.35 | 712.35 | +17.4 (+2.50%) | 25,539 |
| 6 Apr 2017 | INR | 709 | 709 | 693 | 694.95 | 694.95 | -14.75 (-2.08%) | 8,903 |
| 5 Apr 2017 | INR | 682 | 712.3 | 682 | 709.7 | 709.7 | +20.65 (+3.00%) | 60,245 |
