| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 730 | 738.65 | 713.65 | 722.9 | 722.9 | -4.55 (-0.63%) | 686,573 |
| 18 May 2017 | INR | 739.95 | 748 | 724.5 | 727.45 | 727.45 | -17.45 (-2.34%) | 698,857 |
| 17 May 2017 | INR | 751.7 | 756.9 | 742.9 | 744.9 | 744.9 | -5.5 (-0.73%) | 458,274 |
| 16 May 2017 | INR | 752.1 | 757.9 | 741 | 750.4 | 750.4 | -1.75 (-0.23%) | 600,525 |
| 15 May 2017 | INR | 755.5 | 761.45 | 744 | 752.15 | 752.15 | +0.35 (+0.05%) | 617,269 |
| 12 May 2017 | INR | 763.9 | 768 | 736.7 | 751.8 | 751.8 | -10 (-1.31%) | 1,137,225 |
| 11 May 2017 | INR | 789.7 | 790.5 | 756 | 761.8 | 761.8 | -29.05 (-3.67%) | 1,038,372 |
| 10 May 2017 | INR | 781.9 | 795 | 780 | 790.85 | 790.85 | +10.8 (+1.38%) | 1,251,054 |
| 9 May 2017 | INR | 782.9 | 793 | 775.6 | 780.05 | 780.05 | -0.1 (-0.01%) | 1,199,297 |
| 8 May 2017 | INR | 823.65 | 824.5 | 770.2 | 780.15 | 780.15 | -28.75 (-3.55%) | 3,972,924 |
| 5 May 2017 | INR | 778 | 814.4 | 766.1 | 808.9 | 808.9 | +35.65 (+4.61%) | 4,332,891 |
| 4 May 2017 | INR | 762.2 | 793 | 762.2 | 773.25 | 773.25 | +16.4 (+2.17%) | 2,607,954 |
| 3 May 2017 | INR | 753 | 762 | 746.8 | 756.85 | 756.85 | +4.55 (+0.60%) | 1,083,002 |
| 2 May 2017 | INR | 737.25 | 762.9 | 737.25 | 752.3 | 752.3 | +15.8 (+2.15%) | 1,808,851 |
| 28 Apr 2017 | INR | 743.85 | 747 | 735 | 736.5 | 736.5 | -3.6 (-0.49%) | 516,172 |
| 27 Apr 2017 | INR | 749 | 749.7 | 736.1 | 740.1 | 740.1 | -7.8 (-1.04%) | 614,735 |
| 26 Apr 2017 | INR | 736.45 | 753.95 | 731 | 747.9 | 747.9 | +13.1 (+1.78%) | 2,080,565 |
| 25 Apr 2017 | INR | 731 | 739.9 | 721.15 | 734.8 | 734.8 | +8.5 (+1.17%) | 1,519,949 |
| 24 Apr 2017 | INR | 748 | 748 | 724.15 | 726.3 | 726.3 | -16.9 (-2.27%) | 1,249,610 |
| 21 Apr 2017 | INR | 760 | 765 | 739 | 743.2 | 743.2 | -13.1 (-1.73%) | 1,237,439 |
| 20 Apr 2017 | INR | 740 | 765 | 732.4 | 756.3 | 756.3 | +23.5 (+3.21%) | 3,218,061 |
| 19 Apr 2017 | INR | 735 | 752 | 722 | 732.8 | 732.8 | +2.65 (+0.36%) | 2,052,184 |
| 18 Apr 2017 | INR | 774.9 | 774.9 | 725.1 | 730.15 | 730.15 | -43.9 (-5.67%) | 4,750,180 |
| 17 Apr 2017 | INR | 785.9 | 789.7 | 766.6 | 774.05 | 774.05 | -9.2 (-1.17%) | 2,786,771 |
| 13 Apr 2017 | INR | 756.9 | 806.9 | 756 | 783.25 | 783.25 | +21.05 (+2.76%) | 6,262,741 |
| 12 Apr 2017 | INR | 779 | 782.9 | 755 | 762.2 | 762.2 | -16.35 (-2.10%) | 2,435,513 |
| 11 Apr 2017 | INR | 778.9 | 791.1 | 768.35 | 778.55 | 778.55 | +4.45 (+0.57%) | 4,283,589 |
| 10 Apr 2017 | INR | 769 | 806.9 | 759.05 | 774.1 | 774.1 | +22.9 (+3.05%) | 14,333,464 |
| 7 Apr 2017 | INR | 665.9 | 761.35 | 664 | 751.2 | 751.2 | +86.8 (+13.06%) | 16,504,569 |
| 6 Apr 2017 | INR | 632 | 668.4 | 630.2 | 664.4 | 664.4 | +32.25 (+5.10%) | 5,166,823 |
