| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 802 | 810.15 | 798 | 803.35 | 803.35 | -3.4 (-0.42%) | 8,759 |
| 17 May 2017 | INR | 806.25 | 810.75 | 802 | 806.75 | 806.75 | +7.75 (+0.97%) | 4,697 |
| 16 May 2017 | INR | 829.9 | 829.9 | 794.85 | 799 | 799 | -19.95 (-2.44%) | 113,479 |
| 15 May 2017 | INR | 818 | 828.75 | 813.4 | 818.95 | 818.95 | +10.75 (+1.33%) | 6,915 |
| 12 May 2017 | INR | 796 | 820 | 782 | 808.2 | 808.2 | +11.9 (+1.49%) | 13,367 |
| 11 May 2017 | INR | 805 | 818 | 795 | 796.3 | 796.3 | -14.85 (-1.83%) | 11,117 |
| 10 May 2017 | INR | 800 | 819 | 800 | 811.15 | 811.15 | +16.1 (+2.03%) | 8,637 |
| 9 May 2017 | INR | 795.35 | 798.45 | 790.3 | 795.05 | 795.05 | -1.8 (-0.23%) | 1,504 |
| 8 May 2017 | INR | 803.75 | 805 | 791 | 796.85 | 796.85 | +2.85 (+0.36%) | 2,695 |
| 5 May 2017 | INR | 807 | 807 | 790 | 794 | 794 | -11.7 (-1.45%) | 2,819 |
| 4 May 2017 | INR | 808.75 | 817 | 803.55 | 805.7 | 805.7 | +2.25 (+0.28%) | 7,308 |
| 3 May 2017 | INR | 802.2 | 817.9 | 798.35 | 803.45 | 803.45 | -5.7 (-0.70%) | 4,142 |
| 2 May 2017 | INR | 811 | 826 | 801.6 | 809.15 | 809.15 | 0.0 (0.0%) | 4,972 |
| 28 Apr 2017 | INR | 809 | 825 | 789.9 | 809.15 | 809.15 | +3.95 (+0.49%) | 7,769 |
| 27 Apr 2017 | INR | 818 | 824 | 804 | 805.2 | 805.2 | -13.05 (-1.59%) | 8,720 |
| 26 Apr 2017 | INR | 833 | 841.75 | 815 | 818.25 | 818.25 | -14.7 (-1.76%) | 8,388 |
| 25 Apr 2017 | INR | 837 | 846 | 830 | 832.95 | 832.95 | -4.45 (-0.53%) | 8,989 |
| 24 Apr 2017 | INR | 830 | 851.85 | 818.65 | 837.4 | 837.4 | +12.05 (+1.46%) | 28,846 |
| 21 Apr 2017 | INR | 827 | 837 | 820.1 | 825.35 | 825.35 | -1.95 (-0.24%) | 13,375 |
| 20 Apr 2017 | INR | 805 | 831.4 | 805 | 827.3 | 827.3 | +14.65 (+1.80%) | 13,974 |
| 19 Apr 2017 | INR | 822 | 827 | 810 | 812.65 | 812.65 | -2.9 (-0.36%) | 5,029 |
| 18 Apr 2017 | INR | 819.1 | 837.5 | 813 | 815.55 | 815.55 | -4.3 (-0.52%) | 13,606 |
| 17 Apr 2017 | INR | 830 | 855 | 810.35 | 819.85 | 819.85 | -11 (-1.32%) | 19,138 |
| 13 Apr 2017 | INR | 826 | 851.6 | 826 | 830.85 | 830.85 | +3.8 (+0.46%) | 14,820 |
| 12 Apr 2017 | INR | 834 | 841.9 | 812 | 827.05 | 827.05 | -7.3 (-0.87%) | 18,271 |
| 11 Apr 2017 | INR | 826.1 | 850 | 826.1 | 834.35 | 834.35 | +4.55 (+0.55%) | 16,586 |
| 10 Apr 2017 | INR | 799 | 847.8 | 799 | 829.8 | 829.8 | +28.85 (+3.60%) | 49,516 |
| 7 Apr 2017 | INR | 775.05 | 830 | 773.5 | 800.95 | 800.95 | +23.1 (+2.97%) | 42,901 |
| 6 Apr 2017 | INR | 775.15 | 783 | 775.15 | 777.85 | 777.85 | +0.2 (+0.03%) | 19,598 |
| 5 Apr 2017 | INR | 774 | 788 | 772 | 777.65 | 777.65 | +3.65 (+0.47%) | 15,991 |
