| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 688 | 688 | 675.5 | 675.8 | 675.8 | -13.45 (-1.95%) | 3,233 |
| 17 May 2017 | INR | 676 | 692.5 | 676 | 689.25 | 689.25 | +12.05 (+1.78%) | 8,082 |
| 16 May 2017 | INR | 679.75 | 692 | 668 | 677.2 | 677.2 | +8.2 (+1.23%) | 12,102 |
| 15 May 2017 | INR | 688.95 | 688.95 | 661.05 | 669 | 669 | +7.6 (+1.15%) | 4,572 |
| 12 May 2017 | INR | 687 | 687 | 660 | 661.4 | 661.4 | -3.65 (-0.55%) | 4,191 |
| 11 May 2017 | INR | 672.1 | 672.1 | 665 | 665.05 | 665.05 | -2.35 (-0.35%) | 4,546 |
| 10 May 2017 | INR | 676.55 | 676.55 | 665 | 667.4 | 667.4 | +3.2 (+0.48%) | 5,997 |
| 9 May 2017 | INR | 672.85 | 672.85 | 663 | 664.2 | 664.2 | -5.35 (-0.80%) | 3,540 |
| 8 May 2017 | INR | 665 | 682.65 | 664.5 | 669.55 | 669.55 | +3.25 (+0.49%) | 6,954 |
| 5 May 2017 | INR | 675 | 677 | 666 | 666.3 | 666.3 | -10.3 (-1.52%) | 3,320 |
| 4 May 2017 | INR | 676 | 683.5 | 674.3 | 676.6 | 676.6 | -0.7 (-0.10%) | 5,813 |
| 3 May 2017 | INR | 680.15 | 686 | 675.1 | 677.3 | 677.3 | -0.5 (-0.07%) | 5,526 |
| 2 May 2017 | INR | 669 | 699 | 669 | 677.8 | 677.8 | +6.15 (+0.92%) | 20,395 |
| 28 Apr 2017 | INR | 660 | 679 | 660 | 671.65 | 671.65 | +10.95 (+1.66%) | 9,409 |
| 27 Apr 2017 | INR | 670 | 670 | 656.55 | 660.7 | 660.7 | -5.55 (-0.83%) | 4,207 |
| 26 Apr 2017 | INR | 672.05 | 674.25 | 665 | 666.25 | 666.25 | -4.7 (-0.70%) | 6,211 |
| 25 Apr 2017 | INR | 676.95 | 677 | 667.95 | 670.95 | 670.95 | -2.65 (-0.39%) | 11,728 |
| 24 Apr 2017 | INR | 673.4 | 679 | 670.35 | 673.6 | 673.6 | +2.65 (+0.39%) | 11,080 |
| 21 Apr 2017 | INR | 662.45 | 673.9 | 658 | 670.95 | 670.95 | +13.95 (+2.12%) | 14,264 |
| 20 Apr 2017 | INR | 659.5 | 670 | 652 | 657 | 657 | +0.05 (+0.01%) | 7,558 |
| 19 Apr 2017 | INR | 661 | 664.2 | 655 | 656.95 | 656.95 | -8.95 (-1.34%) | 5,617 |
| 18 Apr 2017 | INR | 675 | 681.35 | 658 | 665.9 | 665.9 | -4.1 (-0.61%) | 15,720 |
| 17 Apr 2017 | INR | 671.15 | 682 | 667 | 670 | 670 | -2 (-0.30%) | 12,337 |
| 13 Apr 2017 | INR | 670 | 685 | 664 | 672 | 672 | +4.5 (+0.67%) | 10,277 |
| 12 Apr 2017 | INR | 685.2 | 693 | 662.25 | 667.5 | 667.5 | -13.7 (-2.01%) | 14,483 |
| 11 Apr 2017 | INR | 670.95 | 699 | 670.95 | 681.2 | 681.2 | +15.35 (+2.31%) | 62,819 |
| 10 Apr 2017 | INR | 648.55 | 682.5 | 646.1 | 665.85 | 665.85 | +20.8 (+3.22%) | 54,417 |
| 7 Apr 2017 | INR | 644 | 664 | 643 | 645.05 | 645.05 | +1.1 (+0.17%) | 24,746 |
| 6 Apr 2017 | INR | 645 | 650 | 640.15 | 643.95 | 643.95 | -3.55 (-0.55%) | 4,852 |
| 5 Apr 2017 | INR | 640 | 660.85 | 639.35 | 647.5 | 647.5 | +11 (+1.73%) | 21,677 |
