| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 800 | 800 | 799.65 | 800 | 800 | -6.9 (-0.86%) | 109 |
| 17 May 2017 | INR | 790.05 | 810 | 780 | 806.9 | 806.9 | +16.85 (+2.13%) | 190 |
| 16 May 2017 | INR | 800 | 800 | 780.05 | 790.05 | 790.05 | -19.95 (-2.46%) | 271 |
| 15 May 2017 | INR | 795 | 824 | 782 | 810 | 810 | +7.05 (+0.88%) | 11 |
| 12 May 2017 | INR | 788 | 810 | 780.05 | 802.95 | 802.95 | +7 (+0.88%) | 507 |
| 11 May 2017 | INR | 774.2 | 804 | 774.2 | 795.95 | 795.95 | +6 (+0.76%) | 6 |
| 10 May 2017 | INR | 789 | 797.95 | 771 | 789.95 | 789.95 | -7 (-0.88%) | 224 |
| 9 May 2017 | INR | 788.9 | 822.95 | 778 | 796.95 | 796.95 | -8 (-0.99%) | 477 |
| 8 May 2017 | INR | 820 | 820 | 771 | 804.95 | 804.95 | +25.85 (+3.32%) | 285 |
| 5 May 2017 | INR | 760 | 780 | 750 | 779.1 | 779.1 | -12.6 (-1.59%) | 97 |
| 4 May 2017 | INR | 772.05 | 795 | 772.05 | 791.7 | 791.7 | +12.7 (+1.63%) | 27 |
| 3 May 2017 | INR | 799.75 | 799.75 | 768.1 | 779 | 779 | -20.75 (-2.59%) | 399 |
| 2 May 2017 | INR | 738 | 814 | 738 | 799.75 | 799.75 | +26.6 (+3.44%) | 1,002 |
| 28 Apr 2017 | INR | 751 | 777.7 | 751 | 773.15 | 773.15 | +22.15 (+2.95%) | 1,228 |
| 27 Apr 2017 | INR | 805 | 805 | 751 | 751 | 751 | -22 (-2.85%) | 41 |
| 26 Apr 2017 | INR | 780 | 780 | 773 | 773 | 773 | -6.9 (-0.88%) | 37 |
| 25 Apr 2017 | INR | 780 | 789.9 | 745.1 | 779.9 | 779.9 | -4.25 (-0.54%) | 131 |
| 24 Apr 2017 | INR | 767 | 800 | 767 | 784.15 | 784.15 | +30.15 (+4.00%) | 1,451 |
| 21 Apr 2017 | INR | 754 | 754 | 754 | 754 | 754 | +15.5 (+2.10%) | 1 |
| 20 Apr 2017 | INR | 749 | 750 | 725.6 | 738.5 | 738.5 | -19.5 (-2.57%) | 30 |
| 19 Apr 2017 | INR | 722 | 762 | 722 | 758 | 758 | -7 (-0.92%) | 93 |
| 18 Apr 2017 | INR | 749 | 765 | 730 | 765 | 765 | +29.95 (+4.07%) | 152 |
| 17 Apr 2017 | INR | 744 | 760 | 730.1 | 735.05 | 735.05 | -10.35 (-1.39%) | 68 |
| 13 Apr 2017 | INR | 705.2 | 750 | 705.1 | 745.4 | 745.4 | +20.9 (+2.88%) | 420 |
| 12 Apr 2017 | INR | 705.1 | 730 | 705.1 | 724.5 | 724.5 | -6.5 (-0.89%) | 1,135 |
| 11 Apr 2017 | INR | 729.55 | 742 | 729.55 | 731 | 731 | +1.45 (+0.20%) | 1,123 |
| 10 Apr 2017 | INR | 728.05 | 730 | 725 | 729.55 | 729.55 | +1.7 (+0.23%) | 197 |
| 7 Apr 2017 | INR | 745 | 745 | 720.05 | 727.85 | 727.85 | -2.2 (-0.30%) | 200 |
| 6 Apr 2017 | INR | 720 | 740 | 720 | 730.05 | 730.05 | +8.75 (+1.21%) | 1,176 |
| 5 Apr 2017 | INR | 722 | 738 | 705 | 721.3 | 721.3 | -0.5 (-0.07%) | 164 |
