| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 768 | 782 | 768 | 778.95 | 778.95 | -3.45 (-0.44%) | 883 |
| 17 May 2017 | INR | 771 | 784.9 | 765.1 | 782.4 | 782.4 | +17.6 (+2.30%) | 548 |
| 16 May 2017 | INR | 771.75 | 777 | 757 | 764.8 | 764.8 | -13.6 (-1.75%) | 1,317 |
| 15 May 2017 | INR | 788.5 | 793.95 | 776.9 | 778.4 | 778.4 | -0.4 (-0.05%) | 1,400 |
| 12 May 2017 | INR | 767 | 780.7 | 767 | 778.8 | 778.8 | +8.45 (+1.10%) | 1,439 |
| 11 May 2017 | INR | 776 | 776 | 765.1 | 770.35 | 770.35 | -1.7 (-0.22%) | 819 |
| 10 May 2017 | INR | 772 | 778.05 | 766.95 | 772.05 | 772.05 | -1.5 (-0.19%) | 786 |
| 9 May 2017 | INR | 769.15 | 788.9 | 756.5 | 773.55 | 773.55 | +1.9 (+0.25%) | 1,443 |
| 8 May 2017 | INR | 770 | 774 | 755.05 | 771.65 | 771.65 | +8.25 (+1.08%) | 943 |
| 5 May 2017 | INR | 770.05 | 775 | 760.05 | 763.4 | 763.4 | -3.1 (-0.40%) | 724 |
| 4 May 2017 | INR | 755 | 780 | 755 | 766.5 | 766.5 | +9.95 (+1.32%) | 1,823 |
| 3 May 2017 | INR | 765.85 | 774 | 755.5 | 756.55 | 756.55 | -9.3 (-1.21%) | 2,003 |
| 2 May 2017 | INR | 759.7 | 768 | 757 | 765.85 | 765.85 | +6.15 (+0.81%) | 1,622 |
| 28 Apr 2017 | INR | 759.9 | 760.8 | 753.7 | 759.7 | 759.7 | +3.4 (+0.45%) | 484 |
| 27 Apr 2017 | INR | 764 | 770 | 753.1 | 756.3 | 756.3 | -1.25 (-0.17%) | 1,277 |
| 26 Apr 2017 | INR | 761.95 | 762 | 753 | 757.55 | 757.55 | +0.3 (+0.04%) | 2,132 |
| 25 Apr 2017 | INR | 763.95 | 763.95 | 754 | 757.25 | 757.25 | +0.45 (+0.06%) | 1,043 |
| 24 Apr 2017 | INR | 756.9 | 759.75 | 755 | 756.8 | 756.8 | -3.35 (-0.44%) | 1,057 |
| 21 Apr 2017 | INR | 755 | 764.9 | 750 | 760.15 | 760.15 | +9.9 (+1.32%) | 927 |
| 20 Apr 2017 | INR | 735.5 | 755 | 735.5 | 750.25 | 750.25 | -4.95 (-0.66%) | 1,449 |
| 19 Apr 2017 | INR | 735 | 766 | 733 | 755.2 | 755.2 | +13.75 (+1.85%) | 6,881 |
| 18 Apr 2017 | INR | 747.8 | 747.85 | 720 | 741.45 | 741.45 | +1.3 (+0.18%) | 2,400 |
| 17 Apr 2017 | INR | 733 | 743 | 730 | 740.15 | 740.15 | +5.95 (+0.81%) | 1,148 |
| 13 Apr 2017 | INR | 728 | 740 | 725 | 734.2 | 734.2 | +5.9 (+0.81%) | 2,339 |
| 12 Apr 2017 | INR | 730 | 730.6 | 720 | 728.3 | 728.3 | +4.2 (+0.58%) | 1,850 |
| 11 Apr 2017 | INR | 724 | 735 | 715.2 | 724.1 | 724.1 | +8.65 (+1.21%) | 2,553 |
| 10 Apr 2017 | INR | 716 | 724.05 | 713.05 | 715.45 | 715.45 | -3.9 (-0.54%) | 1,114 |
| 7 Apr 2017 | INR | 721.7 | 735 | 714.5 | 719.35 | 719.35 | -2.35 (-0.33%) | 1,236 |
| 6 Apr 2017 | INR | 722.7 | 728 | 716.25 | 721.7 | 721.7 | -0.7 (-0.10%) | 1,252 |
| 5 Apr 2017 | INR | 729 | 733.25 | 720 | 722.4 | 722.4 | -5.2 (-0.71%) | 2,110 |
