| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 829.85 | 845.95 | 824 | 827.4 | 827.4 | -2.75 (-0.33%) | 2,032 |
| 17 May 2017 | INR | 847.4 | 847.4 | 816 | 830.15 | 830.15 | -2.6 (-0.31%) | 3,481 |
| 16 May 2017 | INR | 805.35 | 849 | 800.5 | 832.75 | 832.75 | +35.5 (+4.45%) | 5,693 |
| 15 May 2017 | INR | 794.6 | 814.45 | 792.8 | 797.25 | 797.25 | -9.5 (-1.18%) | 2,795 |
| 12 May 2017 | INR | 829 | 835.45 | 802 | 806.75 | 806.75 | -20.55 (-2.48%) | 2,865 |
| 11 May 2017 | INR | 839.4 | 839.4 | 820 | 827.3 | 827.3 | -5.6 (-0.67%) | 4,942 |
| 10 May 2017 | INR | 830 | 839 | 825.1 | 832.9 | 832.9 | +5.95 (+0.72%) | 3,690 |
| 9 May 2017 | INR | 801 | 829.2 | 801 | 826.95 | 826.95 | +25.9 (+3.23%) | 5,330 |
| 8 May 2017 | INR | 796.5 | 824.8 | 787 | 801.05 | 801.05 | +4.55 (+0.57%) | 3,776 |
| 5 May 2017 | INR | 812.2 | 818 | 792.65 | 796.5 | 796.5 | -14.15 (-1.75%) | 3,062 |
| 4 May 2017 | INR | 831 | 831 | 804.3 | 810.65 | 810.65 | -1.95 (-0.24%) | 3,153 |
| 3 May 2017 | INR | 823 | 825 | 795.2 | 812.6 | 812.6 | -8.3 (-1.01%) | 1,831 |
| 2 May 2017 | INR | 805 | 827 | 805 | 820.9 | 820.9 | +21.1 (+2.64%) | 8,276 |
| 28 Apr 2017 | INR | 770 | 808.15 | 768.7 | 799.8 | 799.8 | +25.4 (+3.28%) | 6,551 |
| 27 Apr 2017 | INR | 772 | 777.15 | 768 | 774.4 | 774.4 | +4.85 (+0.63%) | 3,091 |
| 26 Apr 2017 | INR | 780 | 781 | 761.9 | 769.55 | 769.55 | -8.6 (-1.11%) | 3,717 |
| 25 Apr 2017 | INR | 782 | 785 | 777 | 778.15 | 778.15 | -3.85 (-0.49%) | 1,198 |
| 24 Apr 2017 | INR | 792 | 793 | 780 | 782 | 782 | +1.05 (+0.13%) | 4,036 |
| 21 Apr 2017 | INR | 774.85 | 788.05 | 768.7 | 780.95 | 780.95 | -0.55 (-0.07%) | 4,031 |
| 20 Apr 2017 | INR | 786 | 793 | 778 | 781.5 | 781.5 | -2.7 (-0.34%) | 31,771 |
| 19 Apr 2017 | INR | 773 | 789 | 753.9 | 784.2 | 784.2 | +13.1 (+1.70%) | 2,854 |
| 18 Apr 2017 | INR | 784 | 790.1 | 757 | 771.1 | 771.1 | -10.5 (-1.34%) | 1,773 |
| 17 Apr 2017 | INR | 786 | 794 | 778.75 | 781.6 | 781.6 | -5.75 (-0.73%) | 1,102 |
| 13 Apr 2017 | INR | 821.95 | 821.95 | 781 | 787.35 | 787.35 | -6.4 (-0.81%) | 2,524 |
| 12 Apr 2017 | INR | 800 | 811 | 790 | 793.75 | 793.75 | +0.05 (+0.01%) | 2,571 |
| 11 Apr 2017 | INR | 796 | 800.8 | 779 | 793.7 | 793.7 | -2.3 (-0.29%) | 1,938 |
| 10 Apr 2017 | INR | 782 | 800.45 | 780 | 796 | 796 | +12.1 (+1.54%) | 5,903 |
| 7 Apr 2017 | INR | 782.25 | 796 | 779 | 783.9 | 783.9 | +2 (+0.26%) | 4,322 |
| 6 Apr 2017 | INR | 750 | 785.95 | 750 | 781.9 | 781.9 | +6.9 (+0.89%) | 53,897 |
| 5 Apr 2017 | INR | 736.35 | 777.9 | 736.35 | 775 | 775 | +35.8 (+4.84%) | 8,559 |
