| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 615 | 625.5 | 610 | 612.5 | 612.5 | -7.35 (-1.19%) | 83,009 |
| 17 May 2017 | INR | 624.05 | 624.5 | 619 | 619.85 | 619.85 | -4 (-0.64%) | 57,884 |
| 16 May 2017 | INR | 626.65 | 628.35 | 621.65 | 623.85 | 623.85 | -0.35 (-0.06%) | 66,391 |
| 15 May 2017 | INR | 626.1 | 631 | 621.75 | 624.2 | 624.2 | -1.8 (-0.29%) | 63,338 |
| 12 May 2017 | INR | 635 | 635.15 | 625 | 626 | 626 | -8.9 (-1.40%) | 62,136 |
| 11 May 2017 | INR | 637.95 | 644.45 | 634 | 634.9 | 634.9 | -2.7 (-0.42%) | 98,531 |
| 10 May 2017 | INR | 634 | 642 | 632.65 | 637.6 | 637.6 | +5.5 (+0.87%) | 77,492 |
| 9 May 2017 | INR | 632.7 | 638.1 | 629.6 | 632.1 | 632.1 | +4.55 (+0.73%) | 71,646 |
| 8 May 2017 | INR | 627.6 | 629.5 | 624 | 627.55 | 627.55 | +1.25 (+0.20%) | 54,436 |
| 5 May 2017 | INR | 627 | 634.1 | 623.85 | 626.3 | 626.3 | -0.5 (-0.08%) | 100,244 |
| 4 May 2017 | INR | 625 | 632.2 | 625 | 626.8 | 626.8 | +2.4 (+0.38%) | 59,604 |
| 3 May 2017 | INR | 628 | 631.95 | 623 | 624.4 | 624.4 | -2.6 (-0.41%) | 56,162 |
| 2 May 2017 | INR | 630 | 635.7 | 623.15 | 627 | 627 | -0.95 (-0.15%) | 72,776 |
| 28 Apr 2017 | INR | 631 | 633.95 | 625.25 | 627.95 | 627.95 | -3 (-0.48%) | 106,663 |
| 27 Apr 2017 | INR | 645.7 | 645.7 | 628 | 630.95 | 630.95 | -13.25 (-2.06%) | 114,284 |
| 26 Apr 2017 | INR | 630 | 646.9 | 629.85 | 644.2 | 644.2 | -2.55 (-0.39%) | 162,140 |
| 25 Apr 2017 | INR | 638 | 648 | 634.8 | 646.75 | 646.75 | +12.2 (+1.92%) | 154,485 |
| 24 Apr 2017 | INR | 607 | 638.4 | 607 | 634.55 | 634.55 | +3.4 (+0.54%) | 363,994 |
| 21 Apr 2017 | INR | 634.35 | 636.85 | 630 | 631.15 | 631.15 | +0.55 (+0.09%) | 91,664 |
| 20 Apr 2017 | INR | 635.9 | 638.1 | 630 | 630.6 | 630.6 | -2.5 (-0.39%) | 58,060 |
| 19 Apr 2017 | INR | 635.9 | 637 | 631.5 | 633.1 | 633.1 | +0.65 (+0.10%) | 52,817 |
| 18 Apr 2017 | INR | 640 | 646.8 | 630.25 | 632.45 | 632.45 | -7.5 (-1.17%) | 116,623 |
| 17 Apr 2017 | INR | 650 | 654.75 | 638.9 | 639.95 | 639.95 | -9 (-1.39%) | 164,910 |
| 13 Apr 2017 | INR | 650.75 | 656 | 646.5 | 648.95 | 648.95 | -1.75 (-0.27%) | 124,780 |
| 12 Apr 2017 | INR | 659.7 | 659.7 | 642.5 | 650.7 | 650.7 | -6.4 (-0.97%) | 180,223 |
| 11 Apr 2017 | INR | 660 | 663.9 | 655.55 | 657.1 | 657.1 | -0.05 (-0.01%) | 234,677 |
| 10 Apr 2017 | INR | 655.15 | 659.2 | 642.75 | 657.15 | 657.15 | +34.7 (+5.57%) | 653,427 |
| 7 Apr 2017 | INR | 629.4 | 633 | 620.1 | 622.45 | 622.45 | -7 (-1.11%) | 158,016 |
| 6 Apr 2017 | INR | 631.75 | 636.25 | 626.7 | 629.45 | 629.45 | -2.9 (-0.46%) | 135,315 |
| 5 Apr 2017 | INR | 630 | 639.65 | 628 | 632.35 | 632.35 | +3.2 (+0.51%) | 202,106 |
