| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 888 | 895.52 | 838.04 | 848 | 212 | -31.4 (-3.57%) | 174,900 |
| 18 May 2017 | INR | 892.6 | 899.68 | 871.64 | 879.4 | 219.85 | -13.2 (-1.48%) | 125,560 |
| 17 May 2017 | INR | 917.76 | 921.8 | 890.72 | 892.6 | 223.15 | -20.96 (-2.29%) | 194,410 |
| 16 May 2017 | INR | 898.4 | 936.64 | 892.88 | 913.56 | 228.39 | +21.96 (+2.46%) | 576,190 |
| 15 May 2017 | INR | 862.04 | 904.16 | 862.04 | 891.6 | 222.9 | +33.96 (+3.96%) | 662,530 |
| 12 May 2017 | INR | 835.84 | 861.52 | 821.2 | 857.64 | 214.41 | +28.16 (+3.39%) | 264,860 |
| 11 May 2017 | INR | 833.2 | 837.96 | 823.72 | 829.48 | 207.37 | +1 (+0.12%) | 78,540 |
| 10 May 2017 | INR | 828.16 | 836.8 | 823.88 | 828.48 | 207.12 | -0.48 (-0.06%) | 46,370 |
| 9 May 2017 | INR | 838 | 844.76 | 824.92 | 828.96 | 207.24 | -2.6 (-0.31%) | 97,690 |
| 8 May 2017 | INR | 823.68 | 839 | 815.08 | 831.56 | 207.89 | +7.2 (+0.87%) | 48,410 |
| 5 May 2017 | INR | 824.88 | 828.4 | 805.6 | 824.36 | 206.09 | +6.16 (+0.75%) | 179,300 |
| 4 May 2017 | INR | 827.92 | 827.92 | 812.64 | 818.2 | 204.55 | +2.04 (+0.25%) | 50,750 |
| 3 May 2017 | INR | 813.36 | 821.04 | 806.92 | 816.16 | 204.04 | -0.72 (-0.09%) | 111,830 |
| 2 May 2017 | INR | 841.68 | 841.68 | 804.64 | 816.88 | 204.22 | -23.84 (-2.84%) | 122,590 |
| 28 Apr 2017 | INR | 845.52 | 846.68 | 820.72 | 840.72 | 210.18 | -0.36 (-0.04%) | 259,230 |
| 27 Apr 2017 | INR | 786.72 | 846.6 | 785.84 | 841.08 | 210.27 | +57.52 (+7.34%) | 1,290,000 |
| 26 Apr 2017 | INR | 771.88 | 785.36 | 771.88 | 783.56 | 195.89 | +11.16 (+1.44%) | 224,840 |
| 25 Apr 2017 | INR | 766.24 | 774.8 | 761.56 | 772.4 | 193.1 | +7.72 (+1.01%) | 110,810 |
| 24 Apr 2017 | INR | 769.96 | 772.92 | 756.76 | 764.68 | 191.17 | -2.4 (-0.31%) | 103,660 |
| 21 Apr 2017 | INR | 759.52 | 771.96 | 749.6 | 767.08 | 191.77 | +0.28 (+0.04%) | 178,710 |
| 20 Apr 2017 | INR | 763.92 | 778.68 | 757.88 | 766.8 | 191.7 | +7.56 (+1.00%) | 277,540 |
| 19 Apr 2017 | INR | 759.48 | 764.88 | 750.88 | 759.24 | 189.81 | +0.04 (+0.01%) | 67,310 |
| 18 Apr 2017 | INR | 752.8 | 768.52 | 752.8 | 759.2 | 189.8 | +6.28 (+0.83%) | 287,700 |
| 17 Apr 2017 | INR | 745.64 | 757.36 | 745.64 | 752.92 | 188.23 | +8.16 (+1.10%) | 115,140 |
| 13 Apr 2017 | INR | 757.92 | 757.92 | 737.76 | 744.76 | 186.19 | -9 (-1.19%) | 58,710 |
| 12 Apr 2017 | INR | 763.84 | 763.84 | 745.68 | 753.76 | 188.44 | -6.08 (-0.80%) | 122,890 |
| 11 Apr 2017 | INR | 763.84 | 763.84 | 754.84 | 759.84 | 189.96 | +10.36 (+1.38%) | 165,360 |
| 10 Apr 2017 | INR | 749.16 | 756.6 | 744.2 | 749.48 | 187.37 | -2.28 (-0.30%) | 97,690 |
| 7 Apr 2017 | INR | 742.28 | 755.68 | 736.24 | 751.76 | 187.94 | +0.52 (+0.07%) | 330,260 |
| 6 Apr 2017 | INR | 764.24 | 764.32 | 749.48 | 751.24 | 187.81 | -9.04 (-1.19%) | 77,330 |
