| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 908 | 917 | 878 | 884.6 | 884.6 | -21.95 (-2.42%) | 10,072 |
| 18 May 2017 | INR | 910 | 925 | 900 | 906.55 | 906.55 | -8.75 (-0.96%) | 9,018 |
| 17 May 2017 | INR | 935 | 936 | 908 | 915.3 | 915.3 | -11.6 (-1.25%) | 10,815 |
| 16 May 2017 | INR | 938 | 938 | 910.7 | 926.9 | 926.9 | -13.3 (-1.41%) | 8,291 |
| 15 May 2017 | INR | 927.9 | 945 | 922 | 940.2 | 940.2 | +11.9 (+1.28%) | 10,268 |
| 12 May 2017 | INR | 927.9 | 943.15 | 916 | 928.3 | 928.3 | +13.95 (+1.53%) | 38,711 |
| 11 May 2017 | INR | 900 | 929 | 890.1 | 914.35 | 914.35 | +46.7 (+5.38%) | 90,176 |
| 10 May 2017 | INR | 833.4 | 872 | 833.4 | 867.65 | 867.65 | +45.65 (+5.55%) | 74,572 |
| 9 May 2017 | INR | 831.25 | 836.8 | 820 | 822 | 822 | -9.2 (-1.11%) | 4,463 |
| 8 May 2017 | INR | 810.6 | 844 | 810.6 | 831.2 | 831.2 | -1.7 (-0.20%) | 4,766 |
| 5 May 2017 | INR | 864 | 864 | 822 | 832.9 | 832.9 | -3.95 (-0.47%) | 16,889 |
| 4 May 2017 | INR | 830 | 860.8 | 820 | 836.85 | 836.85 | +7.05 (+0.85%) | 22,679 |
| 3 May 2017 | INR | 831.2 | 834.05 | 818.4 | 829.8 | 829.8 | -5.1 (-0.61%) | 9,537 |
| 2 May 2017 | INR | 840 | 848.4 | 830 | 834.9 | 834.9 | +7.75 (+0.94%) | 6,769 |
| 28 Apr 2017 | INR | 817.4 | 836.2 | 817.4 | 827.15 | 827.15 | +1.5 (+0.18%) | 5,331 |
| 27 Apr 2017 | INR | 840 | 842.2 | 818 | 825.65 | 825.65 | -2.15 (-0.26%) | 3,257 |
| 26 Apr 2017 | INR | 821.5 | 848.4 | 821.5 | 827.8 | 827.8 | -7.75 (-0.93%) | 6,968 |
| 25 Apr 2017 | INR | 849 | 859.8 | 831 | 835.55 | 835.55 | -11.55 (-1.36%) | 14,792 |
| 24 Apr 2017 | INR | 820 | 852.2 | 820 | 847.1 | 847.1 | +20.7 (+2.50%) | 15,299 |
| 21 Apr 2017 | INR | 821 | 829.9 | 820 | 826.4 | 826.4 | +1.65 (+0.20%) | 5,857 |
| 20 Apr 2017 | INR | 825.95 | 841 | 820 | 824.75 | 824.75 | -0.95 (-0.12%) | 9,936 |
| 19 Apr 2017 | INR | 813.3 | 830.9 | 805 | 825.7 | 825.7 | +2.65 (+0.32%) | 7,016 |
| 18 Apr 2017 | INR | 822.15 | 846.7 | 820 | 823.05 | 823.05 | -15 (-1.79%) | 10,826 |
| 17 Apr 2017 | INR | 808 | 849 | 808 | 838.05 | 838.05 | +10.35 (+1.25%) | 16,310 |
| 13 Apr 2017 | INR | 829.6 | 836.2 | 822.8 | 827.7 | 827.7 | +0.55 (+0.07%) | 17,406 |
| 12 Apr 2017 | INR | 822 | 850 | 795 | 827.15 | 827.15 | +5.15 (+0.63%) | 42,775 |
| 11 Apr 2017 | INR | 832.95 | 842.8 | 814.35 | 822 | 822 | -2.95 (-0.36%) | 16,908 |
| 10 Apr 2017 | INR | 815 | 854 | 801 | 824.95 | 824.95 | +28 (+3.51%) | 67,108 |
| 7 Apr 2017 | INR | 805 | 810 | 792 | 796.95 | 796.95 | -8.85 (-1.10%) | 12,561 |
| 6 Apr 2017 | INR | 838.9 | 838.9 | 795 | 805.8 | 805.8 | -18.1 (-2.20%) | 27,105 |
