| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 3,597 | 3,656 | 3,533.75 | 3,571.65 | 3,571.65 | -20.4 (-0.57%) | 270,446 |
| 18 May 2017 | INR | 3,600 | 3,639 | 3,577.05 | 3,592.05 | 3,592.05 | -53.9 (-1.48%) | 294,013 |
| 17 May 2017 | INR | 3,615 | 3,683.95 | 3,595.05 | 3,645.95 | 3,645.95 | +26.55 (+0.73%) | 338,342 |
| 16 May 2017 | INR | 3,529.5 | 3,631.8 | 3,491.1 | 3,619.4 | 3,619.4 | +103.95 (+2.96%) | 372,398 |
| 15 May 2017 | INR | 3,541 | 3,558 | 3,504.6 | 3,515.45 | 3,515.45 | -26.05 (-0.74%) | 215,587 |
| 12 May 2017 | INR | 3,479 | 3,553.8 | 3,463.9 | 3,541.5 | 3,541.5 | +79.7 (+2.30%) | 607,136 |
| 11 May 2017 | INR | 3,375 | 3,483.95 | 3,295.15 | 3,461.8 | 3,461.8 | +137.95 (+4.15%) | 987,725 |
| 10 May 2017 | INR | 3,272.2 | 3,334.9 | 3,265 | 3,323.85 | 3,323.85 | +41.5 (+1.26%) | 424,465 |
| 9 May 2017 | INR | 3,419.95 | 3,442 | 3,276.35 | 3,282.35 | 3,282.35 | -118.9 (-3.50%) | 501,840 |
| 8 May 2017 | INR | 3,376.55 | 3,412 | 3,367.95 | 3,401.25 | 3,401.25 | +24.7 (+0.73%) | 99,666 |
| 5 May 2017 | INR | 3,389.25 | 3,412.85 | 3,350.15 | 3,376.55 | 3,376.55 | -19.1 (-0.56%) | 190,683 |
| 4 May 2017 | INR | 3,375 | 3,403.9 | 3,357.1 | 3,395.65 | 3,395.65 | +19.15 (+0.57%) | 200,910 |
| 3 May 2017 | INR | 3,368 | 3,384.35 | 3,350 | 3,376.5 | 3,376.5 | +23.55 (+0.70%) | 228,007 |
| 2 May 2017 | INR | 3,317.6 | 3,388.7 | 3,305.1 | 3,352.95 | 3,352.95 | +34.35 (+1.04%) | 248,508 |
| 28 Apr 2017 | INR | 3,318 | 3,340 | 3,288 | 3,318.6 | 3,318.6 | +17.8 (+0.54%) | 259,906 |
| 27 Apr 2017 | INR | 3,319.5 | 3,364 | 3,271.05 | 3,300.8 | 3,300.8 | -12.25 (-0.37%) | 823,678 |
| 26 Apr 2017 | INR | 3,320 | 3,328 | 3,271 | 3,313.05 | 3,313.05 | +7.85 (+0.24%) | 294,063 |
| 25 Apr 2017 | INR | 3,233 | 3,312.95 | 3,202.1 | 3,305.2 | 3,305.2 | +100.8 (+3.15%) | 601,198 |
| 24 Apr 2017 | INR | 3,217 | 3,218 | 3,186.5 | 3,204.4 | 3,204.4 | +1.2 (+0.04%) | 109,307 |
| 21 Apr 2017 | INR | 3,218 | 3,218 | 3,192 | 3,203.2 | 3,203.2 | +4.8 (+0.15%) | 132,297 |
| 20 Apr 2017 | INR | 3,191 | 3,218 | 3,180 | 3,198.4 | 3,198.4 | -1.35 (-0.04%) | 158,153 |
| 19 Apr 2017 | INR | 3,238 | 3,238 | 3,179 | 3,199.75 | 3,199.75 | -26.5 (-0.82%) | 235,606 |
| 18 Apr 2017 | INR | 3,249 | 3,259.05 | 3,216.25 | 3,226.25 | 3,226.25 | -13.9 (-0.43%) | 427,228 |
| 17 Apr 2017 | INR | 3,203 | 3,245 | 3,203 | 3,240.15 | 3,240.15 | +15.65 (+0.49%) | 206,525 |
| 13 Apr 2017 | INR | 3,228 | 3,245.45 | 3,211 | 3,224.5 | 3,224.5 | -2.55 (-0.08%) | 229,218 |
| 12 Apr 2017 | INR | 3,210 | 3,232.75 | 3,200.4 | 3,227.05 | 3,227.05 | +24.85 (+0.78%) | 289,874 |
| 11 Apr 2017 | INR | 3,192 | 3,224 | 3,187.05 | 3,202.2 | 3,202.2 | +2.8 (+0.09%) | 169,115 |
| 10 Apr 2017 | INR | 3,236 | 3,236 | 3,185 | 3,199.4 | 3,199.4 | -15.9 (-0.49%) | 291,127 |
| 7 Apr 2017 | INR | 3,196.3 | 3,233.9 | 3,196.3 | 3,215.3 | 3,215.3 | +9 (+0.28%) | 332,878 |
| 6 Apr 2017 | INR | 3,189 | 3,219.65 | 3,175 | 3,206.3 | 3,206.3 | +8.25 (+0.26%) | 441,769 |
