| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 1,284.9 | 1,408.4 | 1,250 | 1,381 | 690.5 | +77.4 (+5.94%) | 102,477 |
| 17 May 2017 | INR | 1,207 | 1,349 | 1,170.1 | 1,303.6 | 651.8 | +93.85 (+7.76%) | 107,072 |
| 16 May 2017 | INR | 1,125 | 1,249 | 1,125 | 1,209.75 | 604.875 | +131.8 (+12.23%) | 133,603 |
| 15 May 2017 | INR | 1,010.05 | 1,077.95 | 1,010.05 | 1,077.95 | 538.975 | +179.65 (+20.00%) | 96,157 |
| 12 May 2017 | INR | 895.35 | 907 | 889 | 898.3 | 449.15 | +4.15 (+0.46%) | 5,858 |
| 11 May 2017 | INR | 895.35 | 910 | 881.5 | 894.15 | 447.075 | -0.25 (-0.03%) | 1,991 |
| 10 May 2017 | INR | 901.35 | 910 | 889.45 | 894.4 | 447.2 | -3.05 (-0.34%) | 3,881 |
| 9 May 2017 | INR | 910 | 914.9 | 893.15 | 897.45 | 448.725 | -6.4 (-0.71%) | 6,164 |
| 8 May 2017 | INR | 884 | 908 | 883.6 | 903.85 | 451.925 | +18.45 (+2.08%) | 7,815 |
| 5 May 2017 | INR | 895 | 895 | 879.6 | 885.4 | 442.7 | +4.45 (+0.51%) | 3,977 |
| 4 May 2017 | INR | 890 | 890 | 877 | 880.95 | 440.475 | +5.6 (+0.64%) | 3,413 |
| 3 May 2017 | INR | 876 | 885.65 | 869.2 | 875.35 | 437.675 | +6.45 (+0.74%) | 2,611 |
| 2 May 2017 | INR | 876 | 884.45 | 867 | 868.9 | 434.45 | +0.35 (+0.04%) | 2,747 |
| 28 Apr 2017 | INR | 864.05 | 875.85 | 852.7 | 868.55 | 434.275 | -1.1 (-0.13%) | 6,693 |
| 27 Apr 2017 | INR | 853.9 | 873.65 | 845 | 869.65 | 434.825 | +13.2 (+1.54%) | 9,075 |
| 26 Apr 2017 | INR | 866.35 | 871.15 | 852.4 | 856.45 | 428.225 | -14.45 (-1.66%) | 4,613 |
| 25 Apr 2017 | INR | 891.25 | 894.9 | 863.05 | 870.9 | 435.45 | -16.1 (-1.82%) | 3,685 |
| 24 Apr 2017 | INR | 895 | 902.15 | 879 | 887 | 443.5 | -2.05 (-0.23%) | 7,305 |
| 21 Apr 2017 | INR | 902.35 | 910 | 878.85 | 889.05 | 444.525 | -5.7 (-0.64%) | 9,045 |
| 20 Apr 2017 | INR | 860.15 | 900 | 860.15 | 894.75 | 447.375 | +30.6 (+3.54%) | 9,483 |
| 19 Apr 2017 | INR | 868.9 | 870.95 | 859 | 864.15 | 432.075 | -0.5 (-0.06%) | 2,723 |
| 18 Apr 2017 | INR | 871.95 | 878.6 | 861.95 | 864.65 | 432.325 | -0.55 (-0.06%) | 5,367 |
| 17 Apr 2017 | INR | 876 | 880.05 | 861.1 | 865.2 | 432.6 | -5.8 (-0.67%) | 9,243 |
| 13 Apr 2017 | INR | 865 | 880 | 862.15 | 871 | 435.5 | +10.4 (+1.21%) | 9,168 |
| 12 Apr 2017 | INR | 843 | 875.9 | 839.3 | 860.6 | 430.3 | +22.7 (+2.71%) | 18,186 |
| 11 Apr 2017 | INR | 819.9 | 850.85 | 814.1 | 837.9 | 418.95 | +19 (+2.32%) | 17,061 |
| 10 Apr 2017 | INR | 816 | 824 | 816 | 818.9 | 409.45 | +10.8 (+1.34%) | 5,566 |
| 7 Apr 2017 | INR | 822.95 | 836.8 | 804 | 808.1 | 404.05 | -12.85 (-1.57%) | 10,698 |
| 6 Apr 2017 | INR | 822 | 836.8 | 815 | 820.95 | 410.475 | +2.85 (+0.35%) | 19,978 |
| 5 Apr 2017 | INR | 786 | 848 | 781 | 818.1 | 409.05 | +37.05 (+4.74%) | 45,466 |
