| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 912.55 | 936 | 911 | 914.8 | 457.4 | -3 (-0.33%) | 826 |
| 17 May 2017 | INR | 923 | 929 | 911 | 917.8 | 458.9 | -7.2 (-0.78%) | 415 |
| 16 May 2017 | INR | 929 | 931 | 921.95 | 925 | 462.5 | +5 (+0.54%) | 464 |
| 15 May 2017 | INR | 915 | 924 | 910.9 | 920 | 460 | +9.1 (+1.00%) | 247 |
| 12 May 2017 | INR | 916 | 917 | 905 | 910.9 | 455.45 | -4.2 (-0.46%) | 225 |
| 11 May 2017 | INR | 915.05 | 926 | 913.5 | 915.1 | 457.55 | +2.1 (+0.23%) | 162 |
| 10 May 2017 | INR | 926 | 926 | 913 | 913 | 456.5 | -1.85 (-0.20%) | 132 |
| 9 May 2017 | INR | 929.4 | 930.4 | 905 | 914.85 | 457.425 | +2.95 (+0.32%) | 273 |
| 8 May 2017 | INR | 911.15 | 934.4 | 911.15 | 911.9 | 455.95 | -12.1 (-1.31%) | 12 |
| 5 May 2017 | INR | 931.1 | 931.1 | 918 | 924 | 462 | +10.2 (+1.12%) | 67 |
| 4 May 2017 | INR | 925 | 925.05 | 912.2 | 913.8 | 456.9 | -16.1 (-1.73%) | 238 |
| 3 May 2017 | INR | 929 | 929.9 | 929 | 929.9 | 464.95 | +9.4 (+1.02%) | 100 |
| 2 May 2017 | INR | 937 | 937 | 916 | 920.5 | 460.25 | -4.05 (-0.44%) | 1,115 |
| 28 Apr 2017 | INR | 937.95 | 937.95 | 924.55 | 924.55 | 462.275 | -5.8 (-0.62%) | 2 |
| 27 Apr 2017 | INR | 938.95 | 939 | 915 | 930.35 | 465.175 | +7.8 (+0.85%) | 165 |
| 26 Apr 2017 | INR | 924 | 933 | 917 | 922.55 | 461.275 | -11.9 (-1.27%) | 323 |
| 25 Apr 2017 | INR | 957.05 | 957.05 | 932 | 934.45 | 467.225 | -2.1 (-0.22%) | 506 |
| 24 Apr 2017 | INR | 943.35 | 947.45 | 931.7 | 936.55 | 468.275 | -3.45 (-0.37%) | 518 |
| 21 Apr 2017 | INR | 932 | 951 | 929 | 940 | 470 | +9.4 (+1.01%) | 372 |
| 20 Apr 2017 | INR | 927.35 | 940.9 | 918 | 930.6 | 465.3 | +12.35 (+1.34%) | 323 |
| 19 Apr 2017 | INR | 910 | 931 | 909.95 | 918.25 | 459.125 | +5.15 (+0.56%) | 675 |
| 18 Apr 2017 | INR | 946.7 | 946.7 | 912 | 913.1 | 456.55 | -25.2 (-2.69%) | 552 |
| 17 Apr 2017 | INR | 957.95 | 958.2 | 909.15 | 938.3 | 469.15 | -1.15 (-0.12%) | 278 |
| 13 Apr 2017 | INR | 947.45 | 950 | 929.05 | 939.45 | 469.725 | -6.2 (-0.66%) | 240 |
| 12 Apr 2017 | INR | 950 | 950 | 933.55 | 945.65 | 472.825 | +1.15 (+0.12%) | 303 |
| 11 Apr 2017 | INR | 899.95 | 948 | 899.95 | 944.5 | 472.25 | +50.5 (+5.65%) | 2,095 |
| 10 Apr 2017 | INR | 914 | 914 | 891 | 894 | 447 | +0.5 (+0.06%) | 168 |
| 7 Apr 2017 | INR | 905.95 | 907 | 890 | 893.5 | 446.75 | -2.2 (-0.25%) | 1,401 |
| 6 Apr 2017 | INR | 900 | 907.5 | 890 | 895.7 | 447.85 | -3.15 (-0.35%) | 830 |
| 5 Apr 2017 | INR | 896 | 908 | 892.1 | 898.85 | 449.425 | -1 (-0.11%) | 1,580 |
