| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 889.15 | 918.85 | 863 | 872.55 | 872.55 | -16.75 (-1.88%) | 223,177 |
| 17 May 2017 | INR | 905 | 905 | 881.5 | 889.3 | 889.3 | -5.8 (-0.65%) | 43,333 |
| 16 May 2017 | INR | 912 | 912 | 890.05 | 895.1 | 895.1 | -17.1 (-1.87%) | 438,430 |
| 15 May 2017 | INR | 892.5 | 927.9 | 883 | 912.2 | 912.2 | +28.1 (+3.18%) | 199,202 |
| 12 May 2017 | INR | 908 | 908 | 879.2 | 884.1 | 884.1 | -25.05 (-2.76%) | 94,353 |
| 11 May 2017 | INR | 864.05 | 919.35 | 862.9 | 909.15 | 909.15 | +46.9 (+5.44%) | 321,951 |
| 10 May 2017 | INR | 858 | 871 | 854.45 | 862.25 | 862.25 | +4.6 (+0.54%) | 44,879 |
| 9 May 2017 | INR | 856.15 | 867 | 853.95 | 857.65 | 857.65 | +1.9 (+0.22%) | 41,088 |
| 8 May 2017 | INR | 860 | 868.9 | 848.55 | 855.75 | 855.75 | +3.8 (+0.45%) | 69,116 |
| 5 May 2017 | INR | 885.75 | 888.5 | 848.45 | 851.95 | 851.95 | -37.9 (-4.26%) | 73,622 |
| 4 May 2017 | INR | 885 | 904.5 | 873.8 | 889.85 | 889.85 | +8.8 (+1.00%) | 113,299 |
| 3 May 2017 | INR | 923.5 | 923.5 | 872.95 | 881.05 | 881.05 | -42.45 (-4.60%) | 160,282 |
| 2 May 2017 | INR | 925 | 936.4 | 920.1 | 923.5 | 923.5 | +2.2 (+0.24%) | 54,586 |
| 28 Apr 2017 | INR | 924 | 933.3 | 917.9 | 921.3 | 921.3 | -2.25 (-0.24%) | 43,427 |
| 27 Apr 2017 | INR | 930 | 930 | 918.8 | 923.55 | 923.55 | -0.35 (-0.04%) | 36,442 |
| 26 Apr 2017 | INR | 927.5 | 940.9 | 913 | 923.9 | 923.9 | -4.05 (-0.44%) | 127,573 |
| 25 Apr 2017 | INR | 932 | 934 | 919.8 | 927.95 | 927.95 | -1.15 (-0.12%) | 82,952 |
| 24 Apr 2017 | INR | 946 | 950 | 920.7 | 929.1 | 929.1 | -8.35 (-0.89%) | 108,061 |
| 21 Apr 2017 | INR | 900 | 940 | 900 | 937.45 | 937.45 | +42.05 (+4.70%) | 457,233 |
| 20 Apr 2017 | INR | 865 | 899 | 860.4 | 895.4 | 895.4 | +51.75 (+6.13%) | 423,537 |
| 19 Apr 2017 | INR | 803.95 | 847.75 | 797.5 | 843.65 | 843.65 | +44.4 (+5.56%) | 253,613 |
| 18 Apr 2017 | INR | 787 | 812.25 | 787 | 799.25 | 799.25 | +9.95 (+1.26%) | 102,364 |
| 17 Apr 2017 | INR | 781 | 795 | 781 | 789.3 | 789.3 | +7.35 (+0.94%) | 20,921 |
| 13 Apr 2017 | INR | 785 | 791 | 779.15 | 781.95 | 781.95 | -3.85 (-0.49%) | 24,993 |
| 12 Apr 2017 | INR | 795 | 798.9 | 782 | 785.8 | 785.8 | -7.9 (-1.00%) | 32,265 |
| 11 Apr 2017 | INR | 779 | 795.95 | 779 | 793.7 | 793.7 | +6.4 (+0.81%) | 35,276 |
| 10 Apr 2017 | INR | 769 | 788.9 | 767 | 787.3 | 787.3 | +13.7 (+1.77%) | 41,816 |
| 7 Apr 2017 | INR | 788 | 788 | 770.4 | 773.6 | 773.6 | -15.85 (-2.01%) | 23,267 |
| 6 Apr 2017 | INR | 793.75 | 798.8 | 780.9 | 789.45 | 789.45 | -6.45 (-0.81%) | 55,542 |
| 5 Apr 2017 | INR | 796 | 802.45 | 775 | 795.9 | 795.9 | +0.45 (+0.06%) | 80,686 |
