| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 840 | 840 | 802.05 | 812.9 | 812.9 | -30.25 (-3.59%) | 624,194 |
| 17 May 2017 | INR | 870.2 | 877.2 | 833.95 | 843.15 | 843.15 | +9.2 (+1.10%) | 33,195 |
| 16 May 2017 | INR | 838 | 846.35 | 823.55 | 833.95 | 833.95 | +1.5 (+0.18%) | 11,663 |
| 15 May 2017 | INR | 839 | 842.05 | 829 | 832.45 | 832.45 | -4.05 (-0.48%) | 6,121 |
| 12 May 2017 | INR | 864.15 | 868 | 835 | 836.5 | 836.5 | -22.4 (-2.61%) | 25,374 |
| 11 May 2017 | INR | 850 | 874 | 849.1 | 858.9 | 858.9 | +14.25 (+1.69%) | 16,167 |
| 10 May 2017 | INR | 853.35 | 857.75 | 837.6 | 844.65 | 844.65 | +4.7 (+0.56%) | 17,535 |
| 9 May 2017 | INR | 850.9 | 868.35 | 832.6 | 839.95 | 839.95 | +0.25 (+0.03%) | 13,248 |
| 8 May 2017 | INR | 847 | 850 | 835 | 839.7 | 839.7 | -6.75 (-0.80%) | 6,302 |
| 5 May 2017 | INR | 869.35 | 869.35 | 842.4 | 846.45 | 846.45 | -14.75 (-1.71%) | 13,128 |
| 4 May 2017 | INR | 867.45 | 873.45 | 858.1 | 861.2 | 861.2 | +0.2 (+0.02%) | 6,199 |
| 3 May 2017 | INR | 871 | 875 | 858.55 | 861 | 861 | -2.55 (-0.30%) | 5,495 |
| 2 May 2017 | INR | 868.5 | 899.9 | 862.15 | 863.55 | 863.55 | -5.55 (-0.64%) | 5,477 |
| 28 Apr 2017 | INR | 860 | 882.5 | 855.9 | 869.1 | 869.1 | +4.3 (+0.50%) | 12,199 |
| 27 Apr 2017 | INR | 878 | 879 | 861.1 | 864.8 | 864.8 | -7.65 (-0.88%) | 5,185 |
| 26 Apr 2017 | INR | 875 | 886.15 | 856.9 | 872.45 | 872.45 | -6.8 (-0.77%) | 6,930 |
| 25 Apr 2017 | INR | 896.8 | 896.8 | 872 | 879.25 | 879.25 | -10.1 (-1.14%) | 10,565 |
| 24 Apr 2017 | INR | 875 | 900 | 873.5 | 889.35 | 889.35 | +23.15 (+2.67%) | 29,865 |
| 21 Apr 2017 | INR | 850 | 872.4 | 835.8 | 866.2 | 866.2 | +15.45 (+1.82%) | 12,022 |
| 20 Apr 2017 | INR | 841.1 | 855.05 | 835.6 | 850.75 | 850.75 | +12.1 (+1.44%) | 10,620 |
| 19 Apr 2017 | INR | 827.15 | 852 | 825.1 | 838.65 | 838.65 | +13.55 (+1.64%) | 10,822 |
| 18 Apr 2017 | INR | 830 | 835 | 822 | 825.1 | 825.1 | +1 (+0.12%) | 10,695 |
| 17 Apr 2017 | INR | 837 | 839 | 822.35 | 824.1 | 824.1 | -10.15 (-1.22%) | 4,063 |
| 13 Apr 2017 | INR | 834.7 | 839.95 | 833 | 834.25 | 834.25 | -4.05 (-0.48%) | 2,112 |
| 12 Apr 2017 | INR | 834.4 | 843.85 | 829 | 838.3 | 838.3 | +1.7 (+0.20%) | 2,367 |
| 11 Apr 2017 | INR | 834 | 839.25 | 831.1 | 836.6 | 836.6 | +6.3 (+0.76%) | 5,157 |
| 10 Apr 2017 | INR | 830 | 845 | 828.2 | 830.3 | 830.3 | +1.3 (+0.16%) | 3,104 |
| 7 Apr 2017 | INR | 838 | 843 | 828 | 829 | 829 | -12.2 (-1.45%) | 6,811 |
| 6 Apr 2017 | INR | 840 | 845.45 | 836 | 841.2 | 841.2 | +8.55 (+1.03%) | 8,366 |
| 5 Apr 2017 | INR | 819 | 844 | 819 | 832.65 | 832.65 | +2.8 (+0.34%) | 11,677 |
