| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 934.95 | 934.95 | 910.1 | 912.6 | 912.6 | -25.05 (-2.67%) | 17,727 |
| 17 May 2017 | INR | 926.45 | 954.55 | 924.75 | 937.65 | 937.65 | +12.35 (+1.33%) | 67,418 |
| 16 May 2017 | INR | 935.15 | 937 | 918.8 | 925.3 | 925.3 | -5 (-0.54%) | 37,841 |
| 15 May 2017 | INR | 930 | 937.95 | 926 | 930.3 | 930.3 | +4.1 (+0.44%) | 47,428 |
| 12 May 2017 | INR | 931 | 931.15 | 914 | 926.2 | 926.2 | +2.95 (+0.32%) | 76,167 |
| 11 May 2017 | INR | 904.1 | 925.95 | 904.1 | 923.25 | 923.25 | +25.55 (+2.85%) | 103,113 |
| 10 May 2017 | INR | 883.7 | 902 | 883.6 | 897.7 | 897.7 | +15.3 (+1.73%) | 49,979 |
| 9 May 2017 | INR | 881.9 | 886 | 878.25 | 882.4 | 882.4 | +0.85 (+0.10%) | 24,692 |
| 8 May 2017 | INR | 880 | 885.55 | 877.25 | 881.55 | 881.55 | +7.85 (+0.90%) | 13,189 |
| 5 May 2017 | INR | 864 | 883.7 | 864 | 873.7 | 873.7 | -8.9 (-1.01%) | 31,306 |
| 4 May 2017 | INR | 879.95 | 888.7 | 879.85 | 882.6 | 882.6 | +8.7 (+1.00%) | 16,358 |
| 3 May 2017 | INR | 895 | 900 | 870 | 873.9 | 873.9 | -16.4 (-1.84%) | 42,562 |
| 2 May 2017 | INR | 897 | 901.35 | 886 | 890.3 | 890.3 | +1.5 (+0.17%) | 26,614 |
| 28 Apr 2017 | INR | 880.35 | 893.8 | 877.65 | 888.8 | 888.8 | +6.75 (+0.77%) | 22,304 |
| 27 Apr 2017 | INR | 887.05 | 893.25 | 877 | 882.05 | 882.05 | -1.45 (-0.16%) | 21,480 |
| 26 Apr 2017 | INR | 879.65 | 890 | 876.95 | 883.5 | 883.5 | +5.35 (+0.61%) | 26,933 |
| 25 Apr 2017 | INR | 875 | 882 | 873.65 | 878.15 | 878.15 | +3.45 (+0.39%) | 17,337 |
| 24 Apr 2017 | INR | 876 | 879.4 | 864.8 | 874.7 | 874.7 | +0.3 (+0.03%) | 25,932 |
| 21 Apr 2017 | INR | 873 | 877.45 | 867.6 | 874.4 | 874.4 | +7.05 (+0.81%) | 25,370 |
| 20 Apr 2017 | INR | 881.95 | 887.85 | 863.75 | 867.35 | 867.35 | -1.35 (-0.16%) | 59,740 |
| 19 Apr 2017 | INR | 858 | 873.5 | 850 | 868.7 | 868.7 | +13.25 (+1.55%) | 24,410 |
| 18 Apr 2017 | INR | 857.5 | 869.4 | 853.2 | 855.45 | 855.45 | -0.55 (-0.06%) | 27,423 |
| 17 Apr 2017 | INR | 869 | 869.85 | 854.25 | 856 | 856 | -10.7 (-1.23%) | 37,402 |
| 13 Apr 2017 | INR | 869 | 875.2 | 864.4 | 866.7 | 866.7 | -4.25 (-0.49%) | 13,549 |
| 12 Apr 2017 | INR | 882 | 889.8 | 869 | 870.95 | 870.95 | -9.75 (-1.11%) | 33,156 |
| 11 Apr 2017 | INR | 891.6 | 904.7 | 878.15 | 880.7 | 880.7 | -6.5 (-0.73%) | 44,274 |
| 10 Apr 2017 | INR | 899.95 | 899.95 | 883.2 | 887.2 | 887.2 | -3.4 (-0.38%) | 17,441 |
| 7 Apr 2017 | INR | 901.5 | 904.8 | 881 | 890.6 | 890.6 | -11 (-1.22%) | 14,421 |
| 6 Apr 2017 | INR | 896 | 906 | 890.45 | 901.6 | 901.6 | +5.45 (+0.61%) | 17,304 |
| 5 Apr 2017 | INR | 912 | 913.2 | 893 | 896.15 | 896.15 | -12.8 (-1.41%) | 51,270 |
