| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 750 | 755.5 | 723.1 | 726.5 | 726.5 | -30.15 (-3.98%) | 57,493 |
| 17 May 2017 | INR | 765.7 | 772.75 | 752.4 | 756.65 | 756.65 | -9.25 (-1.21%) | 47,068 |
| 16 May 2017 | INR | 767.2 | 774 | 762.6 | 765.9 | 765.9 | +4.6 (+0.60%) | 17,401 |
| 15 May 2017 | INR | 773.3 | 773.3 | 757 | 761.3 | 761.3 | -12.25 (-1.58%) | 30,773 |
| 12 May 2017 | INR | 780.45 | 780.45 | 765 | 773.55 | 773.55 | -4.05 (-0.52%) | 21,213 |
| 11 May 2017 | INR | 788.2 | 788.45 | 775.05 | 777.6 | 777.6 | -7.3 (-0.93%) | 42,586 |
| 10 May 2017 | INR | 774.35 | 797.95 | 774 | 784.9 | 784.9 | +15.15 (+1.97%) | 84,722 |
| 9 May 2017 | INR | 770 | 778.8 | 762.65 | 769.75 | 769.75 | +10.5 (+1.38%) | 53,929 |
| 8 May 2017 | INR | 773 | 773.3 | 741 | 759.25 | 759.25 | -0.7 (-0.09%) | 42,285 |
| 5 May 2017 | INR | 737 | 771.9 | 737 | 759.95 | 759.95 | +25.55 (+3.48%) | 134,280 |
| 4 May 2017 | INR | 735 | 746.3 | 730.5 | 734.4 | 734.4 | +0.7 (+0.10%) | 78,342 |
| 3 May 2017 | INR | 769.85 | 771.65 | 727.45 | 733.7 | 733.7 | -26.15 (-3.44%) | 121,557 |
| 2 May 2017 | INR | 773 | 782.25 | 755 | 759.85 | 759.85 | -12.25 (-1.59%) | 53,119 |
| 28 Apr 2017 | INR | 769.9 | 789.8 | 764.6 | 772.1 | 772.1 | +7.85 (+1.03%) | 164,482 |
| 27 Apr 2017 | INR | 772.95 | 778 | 761 | 764.25 | 764.25 | -18.85 (-2.41%) | 134,776 |
| 26 Apr 2017 | INR | 814.8 | 824 | 772 | 783.1 | 783.1 | -18.75 (-2.34%) | 118,592 |
| 25 Apr 2017 | INR | 808.95 | 835.3 | 792.9 | 801.85 | 801.85 | +11.65 (+1.47%) | 163,839 |
| 24 Apr 2017 | INR | 828 | 828 | 765 | 790.2 | 790.2 | -17.35 (-2.15%) | 163,808 |
| 21 Apr 2017 | INR | 814.65 | 822.75 | 805.7 | 807.55 | 807.55 | -6.05 (-0.74%) | 37,687 |
| 20 Apr 2017 | INR | 816.95 | 821.75 | 810 | 813.6 | 813.6 | +2.45 (+0.30%) | 21,657 |
| 19 Apr 2017 | INR | 821 | 825.75 | 806.9 | 811.15 | 811.15 | -6.35 (-0.78%) | 64,778 |
| 18 Apr 2017 | INR | 828 | 841.25 | 813.05 | 817.5 | 817.5 | -9.3 (-1.12%) | 57,730 |
| 17 Apr 2017 | INR | 837 | 843.45 | 823.3 | 826.8 | 826.8 | -10.2 (-1.22%) | 59,493 |
| 13 Apr 2017 | INR | 853 | 855.8 | 833 | 837 | 837 | -16.9 (-1.98%) | 78,302 |
| 12 Apr 2017 | INR | 831.95 | 879.1 | 812 | 853.9 | 853.9 | +22.1 (+2.66%) | 257,180 |
| 11 Apr 2017 | INR | 814.95 | 843 | 807.7 | 831.8 | 831.8 | +18.8 (+2.31%) | 112,482 |
| 10 Apr 2017 | INR | 816.1 | 818.65 | 804.3 | 813 | 813 | -2.3 (-0.28%) | 39,382 |
| 7 Apr 2017 | INR | 832.1 | 844.8 | 806.7 | 815.3 | 815.3 | -19.8 (-2.37%) | 94,007 |
| 6 Apr 2017 | INR | 829 | 842.95 | 821.15 | 835.1 | 835.1 | +0.55 (+0.07%) | 91,631 |
| 5 Apr 2017 | INR | 820 | 842.05 | 805.6 | 834.55 | 834.55 | +16.4 (+2.00%) | 168,207 |
