| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 799 | 819 | 790.05 | 793.9 | 793.9 | +3.6 (+0.46%) | 35,197 |
| 18 May 2017 | INR | 800.1 | 806.2 | 789.8 | 790.3 | 790.3 | -14.8 (-1.84%) | 15,156 |
| 17 May 2017 | INR | 810 | 815.9 | 801 | 805.1 | 805.1 | +1.35 (+0.17%) | 3,573 |
| 16 May 2017 | INR | 825.2 | 825.2 | 798 | 803.75 | 803.75 | -1.35 (-0.17%) | 6,462 |
| 15 May 2017 | INR | 790.5 | 821 | 790.5 | 805.1 | 805.1 | +10.15 (+1.28%) | 8,808 |
| 12 May 2017 | INR | 815 | 815 | 790 | 794.95 | 794.95 | -14.95 (-1.85%) | 13,709 |
| 11 May 2017 | INR | 802.95 | 812.95 | 801.4 | 809.9 | 809.9 | +12.95 (+1.62%) | 57,095 |
| 10 May 2017 | INR | 792.5 | 814.9 | 790 | 796.95 | 796.95 | +6.85 (+0.87%) | 9,389 |
| 9 May 2017 | INR | 818 | 833 | 785.1 | 790.1 | 790.1 | -10.85 (-1.35%) | 62,484 |
| 8 May 2017 | INR | 828.9 | 828.9 | 795.1 | 800.95 | 800.95 | -10.2 (-1.26%) | 5,297 |
| 5 May 2017 | INR | 802.7 | 816 | 792.8 | 811.15 | 811.15 | +8.45 (+1.05%) | 27,328 |
| 4 May 2017 | INR | 781.2 | 810.4 | 781.2 | 802.7 | 802.7 | +18.65 (+2.38%) | 60,497 |
| 3 May 2017 | INR | 812 | 812 | 780 | 784.05 | 784.05 | -10.75 (-1.35%) | 9,323 |
| 2 May 2017 | INR | 752.5 | 849 | 741 | 794.8 | 794.8 | +42.3 (+5.62%) | 25,907 |
| 28 Apr 2017 | INR | 759.95 | 760 | 737 | 752.5 | 752.5 | -0.1 (-0.01%) | 18,218 |
| 27 Apr 2017 | INR | 759.6 | 760 | 748 | 752.6 | 752.6 | +5.25 (+0.70%) | 5,709 |
| 26 Apr 2017 | INR | 754.95 | 765 | 738 | 747.35 | 747.35 | +1.65 (+0.22%) | 11,712 |
| 25 Apr 2017 | INR | 745.05 | 768.45 | 737.3 | 745.7 | 745.7 | +4.2 (+0.57%) | 14,762 |
| 24 Apr 2017 | INR | 755.95 | 756.5 | 730.3 | 741.5 | 741.5 | -15 (-1.98%) | 9,388 |
| 21 Apr 2017 | INR | 763.45 | 773 | 750.3 | 756.5 | 756.5 | -2.15 (-0.28%) | 7,008 |
| 20 Apr 2017 | INR | 764.95 | 771.7 | 749.9 | 758.65 | 758.65 | +0.35 (+0.05%) | 9,641 |
| 19 Apr 2017 | INR | 758 | 769 | 751 | 758.3 | 758.3 | +2.95 (+0.39%) | 17,353 |
| 18 Apr 2017 | INR | 737 | 786 | 737 | 755.35 | 755.35 | +25.05 (+3.43%) | 50,848 |
| 17 Apr 2017 | INR | 703 | 734 | 690.35 | 730.3 | 730.3 | +28.75 (+4.10%) | 17,836 |
| 13 Apr 2017 | INR | 699 | 705 | 687.7 | 701.55 | 701.55 | +4.85 (+0.70%) | 5,386 |
| 12 Apr 2017 | INR | 672 | 702.15 | 669.4 | 696.7 | 696.7 | +18.75 (+2.77%) | 33,342 |
| 11 Apr 2017 | INR | 677.7 | 696.9 | 671.1 | 677.95 | 677.95 | +0.25 (+0.04%) | 18,315 |
| 10 Apr 2017 | INR | 709 | 715 | 675 | 677.7 | 677.7 | -16.6 (-2.39%) | 26,385 |
| 7 Apr 2017 | INR | 716 | 722.9 | 691 | 694.3 | 694.3 | -28.85 (-3.99%) | 35,932 |
| 6 Apr 2017 | INR | 725 | 734.3 | 717 | 723.15 | 723.15 | -6.5 (-0.89%) | 4,732 |
