| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 765 | 787.7 | 755 | 778.4 | 778.4 | +28.2 (+3.76%) | 6,755 |
| 16 May 2017 | INR | 750 | 755 | 741 | 750.2 | 750.2 | -6.25 (-0.83%) | 2,125 |
| 15 May 2017 | INR | 750 | 759.25 | 735 | 756.45 | 756.45 | +10.55 (+1.41%) | 3,157 |
| 12 May 2017 | INR | 745 | 750 | 745 | 745.9 | 745.9 | +0.75 (+0.10%) | 519 |
| 11 May 2017 | INR | 749 | 753 | 731.25 | 745.15 | 745.15 | +0.75 (+0.10%) | 2,097 |
| 10 May 2017 | INR | 715 | 749.9 | 715 | 744.4 | 744.4 | +24.4 (+3.39%) | 6,626 |
| 9 May 2017 | INR | 697.05 | 725 | 697.05 | 720 | 720 | +15 (+2.13%) | 3,138 |
| 8 May 2017 | INR | 710 | 717.8 | 702 | 705 | 705 | -4.55 (-0.64%) | 659 |
| 5 May 2017 | INR | 686 | 728 | 686 | 709.55 | 709.55 | -3.15 (-0.44%) | 1,744 |
| 4 May 2017 | INR | 690 | 715 | 685.05 | 712.7 | 712.7 | +22.3 (+3.23%) | 2,955 |
| 3 May 2017 | INR | 710 | 710 | 681 | 690.4 | 690.4 | -6.85 (-0.98%) | 1,921 |
| 2 May 2017 | INR | 712.9 | 713 | 667 | 697.25 | 697.25 | -4.8 (-0.68%) | 5,830 |
| 28 Apr 2017 | INR | 701 | 713 | 700 | 702.05 | 702.05 | -12.95 (-1.81%) | 1,057 |
| 27 Apr 2017 | INR | 701.2 | 715 | 701.2 | 715 | 715 | +1.05 (+0.15%) | 2,115 |
| 26 Apr 2017 | INR | 730 | 730 | 705.05 | 713.95 | 713.95 | +6.2 (+0.88%) | 2,351 |
| 25 Apr 2017 | INR | 721.2 | 722 | 695 | 707.75 | 707.75 | -19.25 (-2.65%) | 7,551 |
| 24 Apr 2017 | INR | 750 | 750 | 725 | 727 | 727 | -12.45 (-1.68%) | 2,706 |
| 21 Apr 2017 | INR | 742 | 742 | 720.5 | 739.45 | 739.45 | -6.8 (-0.91%) | 3,417 |
| 20 Apr 2017 | INR | 726.9 | 752.65 | 726.9 | 746.25 | 746.25 | +2.6 (+0.35%) | 2,097 |
| 19 Apr 2017 | INR | 744.65 | 755 | 730 | 743.65 | 743.65 | +11 (+1.50%) | 3,777 |
| 18 Apr 2017 | INR | 730 | 744 | 710 | 732.65 | 732.65 | +2.65 (+0.36%) | 8,843 |
| 17 Apr 2017 | INR | 728 | 739.8 | 713 | 730 | 730 | +1.9 (+0.26%) | 4,594 |
| 13 Apr 2017 | INR | 738.5 | 741.1 | 709.8 | 728.1 | 728.1 | +22.2 (+3.14%) | 9,756 |
| 12 Apr 2017 | INR | 705.9 | 705.9 | 673.65 | 705.9 | 705.9 | +33.6 (+5.00%) | 7,693 |
| 11 Apr 2017 | INR | 646.65 | 672.3 | 646.65 | 672.3 | 672.3 | +32 (+5.00%) | 3,889 |
| 10 Apr 2017 | INR | 631.6 | 644.6 | 631.6 | 640.3 | 640.3 | +12.8 (+2.04%) | 2,775 |
| 7 Apr 2017 | INR | 617 | 632.35 | 611 | 627.5 | 627.5 | +19.3 (+3.17%) | 14,464 |
| 6 Apr 2017 | INR | 620 | 625 | 607 | 608.2 | 608.2 | -12.2 (-1.97%) | 2,827 |
| 5 Apr 2017 | INR | 605 | 625 | 596 | 620.4 | 620.4 | +15.3 (+2.53%) | 6,716 |
| 3 Apr 2017 | INR | 600 | 611 | 595 | 605.1 | 605.1 | -0.35 (-0.06%) | 3,845 |
