| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 693 | 697 | 672.5 | 675.3 | 675.3 | -22.6 (-3.24%) | 325,689 |
| 17 May 2017 | INR | 715.7 | 752.2 | 696.15 | 697.9 | 697.9 | -16.2 (-2.27%) | 448,482 |
| 16 May 2017 | INR | 722.9 | 730 | 710.05 | 714.1 | 714.1 | -2.15 (-0.30%) | 333,772 |
| 15 May 2017 | INR | 761 | 765.9 | 709 | 716.25 | 716.25 | -43.1 (-5.68%) | 1,038,113 |
| 12 May 2017 | INR | 813.95 | 835 | 752.6 | 759.35 | 759.35 | -145 (-16.03%) | 1,537,590 |
| 11 May 2017 | INR | 893 | 930 | 891.75 | 904.35 | 904.35 | +16 (+1.80%) | 158,111 |
| 10 May 2017 | INR | 862.6 | 889.95 | 862.6 | 888.35 | 888.35 | +28.1 (+3.27%) | 34,160 |
| 9 May 2017 | INR | 853.05 | 863.8 | 847.05 | 860.25 | 860.25 | +7.9 (+0.93%) | 22,827 |
| 8 May 2017 | INR | 851 | 854.6 | 839.15 | 852.35 | 852.35 | +6.1 (+0.72%) | 26,697 |
| 5 May 2017 | INR | 865 | 866 | 837.4 | 846.25 | 846.25 | -16.15 (-1.87%) | 31,023 |
| 4 May 2017 | INR | 888 | 889 | 859 | 862.4 | 862.4 | -22.3 (-2.52%) | 34,484 |
| 3 May 2017 | INR | 892 | 896.8 | 877.5 | 884.7 | 884.7 | -6.75 (-0.76%) | 15,566 |
| 2 May 2017 | INR | 895 | 902.8 | 887.7 | 891.45 | 891.45 | -1.3 (-0.15%) | 19,661 |
| 28 Apr 2017 | INR | 882.25 | 895.35 | 882.2 | 892.75 | 892.75 | +9.3 (+1.05%) | 12,592 |
| 27 Apr 2017 | INR | 897.9 | 898 | 879.15 | 883.45 | 883.45 | -9.6 (-1.07%) | 17,562 |
| 26 Apr 2017 | INR | 901 | 902.1 | 886.2 | 893.05 | 893.05 | -6.95 (-0.77%) | 24,332 |
| 25 Apr 2017 | INR | 890 | 905 | 881.5 | 900 | 900 | +16.9 (+1.91%) | 27,937 |
| 24 Apr 2017 | INR | 902.6 | 902.6 | 876.1 | 883.1 | 883.1 | -19.5 (-2.16%) | 29,227 |
| 21 Apr 2017 | INR | 910 | 912.95 | 888.1 | 902.6 | 902.6 | -5.8 (-0.64%) | 22,772 |
| 20 Apr 2017 | INR | 918.95 | 918.95 | 903 | 908.4 | 908.4 | -3.2 (-0.35%) | 49,939 |
| 19 Apr 2017 | INR | 895.1 | 913.6 | 890.5 | 911.6 | 911.6 | +19.35 (+2.17%) | 38,101 |
| 18 Apr 2017 | INR | 891.25 | 908.4 | 888 | 892.25 | 892.25 | +4.85 (+0.55%) | 70,576 |
| 17 Apr 2017 | INR | 888 | 896.6 | 883.8 | 887.4 | 887.4 | -0.85 (-0.10%) | 24,998 |
| 13 Apr 2017 | INR | 894.55 | 898.8 | 882.2 | 888.25 | 888.25 | -2.05 (-0.23%) | 31,135 |
| 12 Apr 2017 | INR | 877.35 | 894.8 | 872.25 | 890.3 | 890.3 | +16.45 (+1.88%) | 44,604 |
| 11 Apr 2017 | INR | 872 | 875.8 | 867.35 | 873.85 | 873.85 | +2.45 (+0.28%) | 16,422 |
| 10 Apr 2017 | INR | 870 | 875 | 862 | 871.4 | 871.4 | +8.6 (+1.00%) | 25,143 |
| 7 Apr 2017 | INR | 867 | 874 | 860.15 | 862.8 | 862.8 | -5.4 (-0.62%) | 18,202 |
| 6 Apr 2017 | INR | 876 | 876.35 | 864.8 | 868.2 | 868.2 | -9 (-1.03%) | 16,792 |
| 5 Apr 2017 | INR | 858 | 879 | 858 | 877.2 | 877.2 | +20.35 (+2.37%) | 31,889 |
