| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 913.7 | 920 | 905 | 909.3 | 909.3 | -0.95 (-0.10%) | 3,200 |
| 17 May 2017 | INR | 916.15 | 923 | 906 | 910.25 | 910.25 | -1.55 (-0.17%) | 4,853 |
| 16 May 2017 | INR | 903 | 923.9 | 895.9 | 911.8 | 911.8 | +9.45 (+1.05%) | 6,918 |
| 15 May 2017 | INR | 895 | 914.4 | 880.55 | 902.35 | 902.35 | +10.85 (+1.22%) | 18,274 |
| 12 May 2017 | INR | 950 | 978 | 872.75 | 891.5 | 891.5 | -72.05 (-7.48%) | 46,920 |
| 11 May 2017 | INR | 965 | 969 | 954 | 963.55 | 963.55 | +2.7 (+0.28%) | 4,524 |
| 10 May 2017 | INR | 961 | 969 | 949.4 | 960.85 | 960.85 | +5.95 (+0.62%) | 74,317 |
| 9 May 2017 | INR | 958.9 | 958.9 | 946.8 | 954.9 | 954.9 | -4 (-0.42%) | 31,825 |
| 8 May 2017 | INR | 969 | 969 | 949.75 | 958.9 | 958.9 | +0.65 (+0.07%) | 3,236 |
| 5 May 2017 | INR | 925 | 961 | 925 | 958.25 | 958.25 | +28.95 (+3.12%) | 74,936 |
| 4 May 2017 | INR | 932.5 | 944.9 | 925.05 | 929.3 | 929.3 | -8.15 (-0.87%) | 4,027 |
| 3 May 2017 | INR | 950 | 956.65 | 931.1 | 937.45 | 937.45 | -15.7 (-1.65%) | 2,779 |
| 2 May 2017 | INR | 962 | 967.65 | 947.25 | 953.15 | 953.15 | -1.35 (-0.14%) | 2,050 |
| 28 Apr 2017 | INR | 951.5 | 966 | 951.5 | 954.5 | 954.5 | +1.55 (+0.16%) | 1,678 |
| 27 Apr 2017 | INR | 961 | 961 | 950.25 | 952.95 | 952.95 | -4.95 (-0.52%) | 1,961 |
| 26 Apr 2017 | INR | 965 | 965.5 | 951.65 | 957.9 | 957.9 | -3.7 (-0.38%) | 2,623 |
| 25 Apr 2017 | INR | 968 | 968 | 958 | 961.6 | 961.6 | -1.4 (-0.15%) | 1,845 |
| 24 Apr 2017 | INR | 955 | 966 | 954 | 963 | 963 | +8.1 (+0.85%) | 3,467 |
| 21 Apr 2017 | INR | 962 | 962 | 951.1 | 954.9 | 954.9 | +3.6 (+0.38%) | 5,593 |
| 20 Apr 2017 | INR | 963.8 | 963.8 | 950.05 | 951.3 | 951.3 | -14.65 (-1.52%) | 5,738 |
| 19 Apr 2017 | INR | 954.9 | 967.05 | 947.15 | 965.95 | 965.95 | +8.25 (+0.86%) | 4,492 |
| 18 Apr 2017 | INR | 960.8 | 967.6 | 951 | 957.7 | 957.7 | -6.1 (-0.63%) | 7,187 |
| 17 Apr 2017 | INR | 974.3 | 974.3 | 960 | 963.8 | 963.8 | -5.85 (-0.60%) | 4,023 |
| 13 Apr 2017 | INR | 967 | 979 | 964.2 | 969.65 | 969.65 | +2.65 (+0.27%) | 20,008 |
| 12 Apr 2017 | INR | 967 | 973.75 | 955 | 967 | 967 | +7.3 (+0.76%) | 5,584 |
| 11 Apr 2017 | INR | 960 | 971.6 | 944.4 | 959.7 | 959.7 | -5.95 (-0.62%) | 13,232 |
| 10 Apr 2017 | INR | 970 | 970 | 962 | 965.65 | 965.65 | +3.2 (+0.33%) | 6,906 |
| 7 Apr 2017 | INR | 963 | 976 | 960 | 962.45 | 962.45 | -4.65 (-0.48%) | 7,918 |
| 6 Apr 2017 | INR | 971 | 978.1 | 961 | 967.1 | 967.1 | -9.2 (-0.94%) | 6,938 |
| 5 Apr 2017 | INR | 973.5 | 987 | 967.4 | 976.3 | 976.3 | +3.3 (+0.34%) | 39,441 |
