| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 740.25 | 748 | 724 | 726.95 | 726.95 | -18.55 (-2.49%) | 135,101 |
| 17 May 2017 | INR | 754 | 757.5 | 743.1 | 745.5 | 745.5 | -5.2 (-0.69%) | 102,298 |
| 16 May 2017 | INR | 753.3 | 758 | 741.55 | 750.7 | 750.7 | +0.35 (+0.05%) | 138,323 |
| 15 May 2017 | INR | 757.35 | 761.95 | 745.1 | 750.35 | 750.35 | -1.1 (-0.15%) | 142,052 |
| 12 May 2017 | INR | 766 | 768.5 | 739 | 751.45 | 751.45 | -11.05 (-1.45%) | 174,597 |
| 11 May 2017 | INR | 790 | 790 | 756.1 | 762.5 | 762.5 | -27.65 (-3.50%) | 193,262 |
| 10 May 2017 | INR | 782 | 793.95 | 780.25 | 790.15 | 790.15 | +9.9 (+1.27%) | 203,741 |
| 9 May 2017 | INR | 783.9 | 792.95 | 776.6 | 780.25 | 780.25 | +0.55 (+0.07%) | 227,362 |
| 8 May 2017 | INR | 822.65 | 825.1 | 771.4 | 779.7 | 779.7 | -28.95 (-3.58%) | 698,295 |
| 5 May 2017 | INR | 777.6 | 814 | 767.25 | 808.65 | 808.65 | +35.8 (+4.63%) | 781,508 |
| 4 May 2017 | INR | 760 | 791.9 | 760 | 772.85 | 772.85 | +17.05 (+2.26%) | 508,450 |
| 3 May 2017 | INR | 751 | 762.4 | 747.65 | 755.8 | 755.8 | +3.2 (+0.43%) | 170,332 |
| 2 May 2017 | INR | 736.9 | 761 | 736.9 | 752.6 | 752.6 | +16.1 (+2.19%) | 262,233 |
| 28 Apr 2017 | INR | 746 | 750 | 735 | 736.5 | 736.5 | -5.25 (-0.71%) | 142,995 |
| 27 Apr 2017 | INR | 749.9 | 750.5 | 737.1 | 741.75 | 741.75 | -4.1 (-0.55%) | 137,131 |
| 26 Apr 2017 | INR | 734.8 | 755 | 731 | 745.85 | 745.85 | +13.65 (+1.86%) | 431,975 |
| 25 Apr 2017 | INR | 731.8 | 739.85 | 722.95 | 732.2 | 732.2 | +6.2 (+0.85%) | 449,074 |
| 24 Apr 2017 | INR | 748.8 | 748.8 | 722.6 | 726 | 726 | -17.55 (-2.36%) | 264,570 |
| 21 Apr 2017 | INR | 761.9 | 763.9 | 740 | 743.55 | 743.55 | -13.1 (-1.73%) | 302,765 |
| 20 Apr 2017 | INR | 739 | 765.4 | 733.3 | 756.65 | 756.65 | +24 (+3.28%) | 638,502 |
| 19 Apr 2017 | INR | 735 | 752.6 | 723 | 732.65 | 732.65 | +1 (+0.14%) | 474,897 |
| 18 Apr 2017 | INR | 777.8 | 778 | 728 | 731.65 | 731.65 | -42.45 (-5.48%) | 757,691 |
| 17 Apr 2017 | INR | 789.95 | 790 | 767.5 | 774.1 | 774.1 | -9.95 (-1.27%) | 413,120 |
| 13 Apr 2017 | INR | 756.95 | 806 | 754.3 | 784.05 | 784.05 | +22.65 (+2.97%) | 1,246,854 |
| 12 Apr 2017 | INR | 780 | 783 | 756.5 | 761.4 | 761.4 | -16.8 (-2.16%) | 608,196 |
| 11 Apr 2017 | INR | 779 | 791.8 | 770 | 778.2 | 778.2 | +2.7 (+0.35%) | 810,550 |
| 10 Apr 2017 | INR | 768 | 806.8 | 760 | 775.5 | 775.5 | +25 (+3.33%) | 2,602,360 |
| 7 Apr 2017 | INR | 664 | 761.7 | 664 | 750.5 | 750.5 | +86.55 (+13.04%) | 2,713,833 |
| 6 Apr 2017 | INR | 631.75 | 668.25 | 628.05 | 663.95 | 663.95 | +32.35 (+5.12%) | 1,064,786 |
| 5 Apr 2017 | INR | 635 | 644.5 | 629.05 | 631.6 | 631.6 | -1.85 (-0.29%) | 168,910 |
