| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 800 | 804 | 770 | 773 | 386.5 | -17.2 (-2.18%) | 555 |
| 17 May 2017 | INR | 788 | 818 | 777.2 | 790.2 | 395.1 | +17.45 (+2.26%) | 1,013 |
| 16 May 2017 | INR | 772 | 772.75 | 751.2 | 772.75 | 386.375 | +70.25 (+10%) | 962 |
| 15 May 2017 | INR | 701.1 | 702.5 | 701.1 | 702.5 | 351.25 | -5.75 (-0.81%) | 44 |
| 12 May 2017 | INR | 720 | 725 | 704 | 708.25 | 354.125 | +7.25 (+1.03%) | 432 |
| 11 May 2017 | INR | 703 | 703 | 701 | 701 | 350.5 | -4.05 (-0.57%) | 4 |
| 10 May 2017 | INR | 705.05 | 705.05 | 705.05 | 705.05 | 352.525 | 0.0 (0.0%) | 0 |
| 9 May 2017 | INR | 700 | 720 | 700 | 705.05 | 352.525 | -19.95 (-2.75%) | 89 |
| 8 May 2017 | INR | 725 | 725 | 725 | 725 | 362.5 | +5 (+0.69%) | 10 |
| 5 May 2017 | INR | 715 | 720 | 715 | 720 | 360 | -7 (-0.96%) | 108 |
| 4 May 2017 | INR | 710 | 727 | 710 | 727 | 363.5 | +16.95 (+2.39%) | 25 |
| 3 May 2017 | INR | 709 | 711 | 695.05 | 710.05 | 355.025 | +5.05 (+0.72%) | 690 |
| 2 May 2017 | INR | 681.05 | 715 | 681.05 | 705 | 352.5 | 0.0 (0.0%) | 559 |
| 28 Apr 2017 | INR | 716.95 | 716.95 | 705 | 705 | 352.5 | -9.95 (-1.39%) | 34 |
| 27 Apr 2017 | INR | 696 | 714.95 | 696 | 714.95 | 357.475 | +6.95 (+0.98%) | 90 |
| 26 Apr 2017 | INR | 702.5 | 708 | 695 | 708 | 354 | +5.5 (+0.78%) | 338 |
| 25 Apr 2017 | INR | 702.5 | 702.5 | 691.05 | 702.5 | 351.25 | -11.95 (-1.67%) | 988 |
| 24 Apr 2017 | INR | 724 | 724.95 | 701 | 714.45 | 357.225 | +2.55 (+0.36%) | 672 |
| 21 Apr 2017 | INR | 695 | 725 | 695 | 711.9 | 355.95 | -3.1 (-0.43%) | 361 |
| 20 Apr 2017 | INR | 681 | 725 | 681 | 715 | 357.5 | +1.7 (+0.24%) | 111 |
| 19 Apr 2017 | INR | 719.5 | 720 | 672.05 | 713.3 | 356.65 | +17.8 (+2.56%) | 689 |
| 18 Apr 2017 | INR | 722 | 722 | 690 | 695.5 | 347.75 | +5.5 (+0.80%) | 465 |
| 17 Apr 2017 | INR | 685 | 725 | 674 | 690 | 345 | +30 (+4.55%) | 778 |
| 13 Apr 2017 | INR | 656 | 660 | 656 | 660 | 330 | -15 (-2.22%) | 112 |
| 12 Apr 2017 | INR | 685 | 685 | 660 | 675 | 337.5 | +4.65 (+0.69%) | 246 |
| 11 Apr 2017 | INR | 675 | 675 | 660 | 670.35 | 335.175 | +15.8 (+2.41%) | 1,162 |
| 10 Apr 2017 | INR | 645 | 675 | 615.1 | 654.55 | 327.275 | +10.6 (+1.65%) | 344 |
| 7 Apr 2017 | INR | 620 | 646 | 620 | 643.95 | 321.975 | +23.95 (+3.86%) | 585 |
| 6 Apr 2017 | INR | 607.25 | 637.4 | 607.1 | 620 | 310 | +12.9 (+2.12%) | 241 |
| 5 Apr 2017 | INR | 611 | 611 | 607.1 | 607.1 | 303.55 | -12.9 (-2.08%) | 168 |
