| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 717.85 | 724.45 | 716.6 | 721.5 | 721.5 | +0.9 (+0.12%) | 1,961 |
| 17 May 2017 | INR | 702.5 | 722.4 | 699.85 | 720.6 | 720.6 | +18.45 (+2.63%) | 14,375 |
| 16 May 2017 | INR | 721.95 | 721.95 | 695 | 702.15 | 702.15 | -5.45 (-0.77%) | 3,434 |
| 15 May 2017 | INR | 693.25 | 709.5 | 681.05 | 707.6 | 707.6 | +11.6 (+1.67%) | 1,668 |
| 12 May 2017 | INR | 709.9 | 719.9 | 693.5 | 696 | 696 | -10.95 (-1.55%) | 3,838 |
| 11 May 2017 | INR | 721.25 | 726.85 | 703.5 | 706.95 | 706.95 | -18.1 (-2.50%) | 2,593 |
| 10 May 2017 | INR | 722.8 | 728.95 | 721 | 725.05 | 725.05 | +8.4 (+1.17%) | 1,221 |
| 9 May 2017 | INR | 727.1 | 732.45 | 712.65 | 716.65 | 716.65 | -12.6 (-1.73%) | 1,881 |
| 8 May 2017 | INR | 721.05 | 737.45 | 721.05 | 729.25 | 729.25 | +4.35 (+0.60%) | 4,463 |
| 5 May 2017 | INR | 717.2 | 726 | 715 | 724.9 | 724.9 | +0.7 (+0.10%) | 3,097 |
| 4 May 2017 | INR | 725 | 734.8 | 721.25 | 724.2 | 724.2 | -1.3 (-0.18%) | 15,562 |
| 3 May 2017 | INR | 724.9 | 734.25 | 718.05 | 725.5 | 725.5 | -1.7 (-0.23%) | 6,411 |
| 2 May 2017 | INR | 724.9 | 735 | 722.5 | 727.2 | 727.2 | +4.8 (+0.66%) | 3,719 |
| 28 Apr 2017 | INR | 715 | 728.8 | 711.6 | 722.4 | 722.4 | +4.9 (+0.68%) | 1,478 |
| 27 Apr 2017 | INR | 723.6 | 737.45 | 712 | 717.5 | 717.5 | -1.65 (-0.23%) | 6,206 |
| 26 Apr 2017 | INR | 730.55 | 739 | 712.6 | 719.15 | 719.15 | -12.25 (-1.67%) | 6,175 |
| 25 Apr 2017 | INR | 730.25 | 747.45 | 728 | 731.4 | 731.4 | +1.65 (+0.23%) | 16,007 |
| 24 Apr 2017 | INR | 710 | 732.55 | 710 | 729.75 | 729.75 | +10.5 (+1.46%) | 4,954 |
| 21 Apr 2017 | INR | 714.85 | 725 | 713.25 | 719.25 | 719.25 | +0.55 (+0.08%) | 2,699 |
| 20 Apr 2017 | INR | 716.4 | 725 | 714.25 | 718.7 | 718.7 | +1.25 (+0.17%) | 2,332 |
| 19 Apr 2017 | INR | 712.95 | 725.15 | 711.05 | 717.45 | 717.45 | +4.5 (+0.63%) | 4,007 |
| 18 Apr 2017 | INR | 711.05 | 716.9 | 706 | 712.95 | 712.95 | +1.9 (+0.27%) | 5,475 |
| 17 Apr 2017 | INR | 712.9 | 717.45 | 706 | 711.05 | 711.05 | +5.1 (+0.72%) | 3,729 |
| 13 Apr 2017 | INR | 703.45 | 710 | 699 | 705.95 | 705.95 | +5.65 (+0.81%) | 2,251 |
| 12 Apr 2017 | INR | 710.55 | 713.45 | 691.7 | 700.3 | 700.3 | -6.8 (-0.96%) | 8,757 |
| 11 Apr 2017 | INR | 697.75 | 726.95 | 697.75 | 707.1 | 707.1 | +13.95 (+2.01%) | 17,416 |
| 10 Apr 2017 | INR | 671 | 708 | 671 | 693.15 | 693.15 | +20.5 (+3.05%) | 29,630 |
| 7 Apr 2017 | INR | 644.9 | 689.95 | 641.05 | 672.65 | 672.65 | +28.1 (+4.36%) | 79,422 |
| 6 Apr 2017 | INR | 635 | 649.5 | 630 | 644.55 | 644.55 | +6.65 (+1.04%) | 5,454 |
| 5 Apr 2017 | INR | 645.85 | 653 | 634 | 637.9 | 637.9 | -9.15 (-1.41%) | 2,394 |
