| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 829.9 | 833.2 | 791.05 | 799.55 | 799.55 | -19.55 (-2.39%) | 14,682 |
| 18 May 2017 | INR | 831 | 842 | 811.8 | 819.1 | 819.1 | -24.35 (-2.89%) | 10,410 |
| 17 May 2017 | INR | 831.1 | 859 | 831.1 | 843.45 | 843.45 | +3.9 (+0.46%) | 43,596 |
| 16 May 2017 | INR | 830.15 | 843.3 | 830.15 | 839.55 | 839.55 | +0.7 (+0.08%) | 7,042 |
| 15 May 2017 | INR | 840 | 849 | 832 | 838.85 | 838.85 | +1.45 (+0.17%) | 7,248 |
| 12 May 2017 | INR | 845 | 845 | 835 | 837.4 | 837.4 | -8.4 (-0.99%) | 8,246 |
| 11 May 2017 | INR | 849.7 | 854 | 842.2 | 845.8 | 845.8 | +6.6 (+0.79%) | 15,670 |
| 10 May 2017 | INR | 859.85 | 863 | 832.15 | 839.2 | 839.2 | -11.65 (-1.37%) | 13,246 |
| 9 May 2017 | INR | 854 | 856 | 846.55 | 850.85 | 850.85 | -1.35 (-0.16%) | 6,823 |
| 8 May 2017 | INR | 865 | 868 | 849 | 852.2 | 852.2 | -9.25 (-1.07%) | 20,319 |
| 5 May 2017 | INR | 863.95 | 867 | 851.5 | 861.45 | 861.45 | +4.4 (+0.51%) | 25,269 |
| 4 May 2017 | INR | 847.1 | 868 | 847.1 | 857.05 | 857.05 | +10 (+1.18%) | 30,413 |
| 3 May 2017 | INR | 849.9 | 859.95 | 842 | 847.05 | 847.05 | +5.8 (+0.69%) | 17,244 |
| 2 May 2017 | INR | 840 | 858 | 835 | 841.25 | 841.25 | +19.6 (+2.39%) | 40,611 |
| 28 Apr 2017 | INR | 800 | 842 | 800 | 821.65 | 821.65 | +24.3 (+3.05%) | 52,507 |
| 27 Apr 2017 | INR | 858.45 | 866.05 | 786.2 | 797.35 | 797.35 | -52.5 (-6.18%) | 94,671 |
| 26 Apr 2017 | INR | 869.9 | 887.9 | 845.65 | 849.85 | 849.85 | -15.35 (-1.77%) | 28,721 |
| 25 Apr 2017 | INR | 856.7 | 888 | 855 | 865.2 | 865.2 | +16.2 (+1.91%) | 44,897 |
| 24 Apr 2017 | INR | 830 | 854.8 | 825.8 | 849 | 849 | +22.2 (+2.69%) | 15,483 |
| 21 Apr 2017 | INR | 835 | 842 | 816.2 | 826.8 | 826.8 | -9.65 (-1.15%) | 9,856 |
| 20 Apr 2017 | INR | 828 | 844 | 823 | 836.45 | 836.45 | +15.8 (+1.93%) | 16,729 |
| 19 Apr 2017 | INR | 816.15 | 825 | 800 | 820.65 | 820.65 | +11.4 (+1.41%) | 14,677 |
| 18 Apr 2017 | INR | 832 | 838 | 802.05 | 809.25 | 809.25 | -20.55 (-2.48%) | 14,796 |
| 17 Apr 2017 | INR | 830.1 | 845.15 | 820.7 | 829.8 | 829.8 | -7.6 (-0.91%) | 11,937 |
| 13 Apr 2017 | INR | 835 | 846.9 | 830 | 837.4 | 837.4 | +6.8 (+0.82%) | 11,391 |
| 12 Apr 2017 | INR | 842.4 | 856.75 | 825.65 | 830.6 | 830.6 | -17.6 (-2.07%) | 22,506 |
| 11 Apr 2017 | INR | 839.2 | 854 | 839 | 848.2 | 848.2 | +10.65 (+1.27%) | 47,645 |
| 10 Apr 2017 | INR | 853.1 | 866 | 832.1 | 837.55 | 837.55 | -14.8 (-1.74%) | 18,332 |
| 7 Apr 2017 | INR | 844 | 875 | 844 | 852.35 | 852.35 | -0.85 (-0.10%) | 48,615 |
| 6 Apr 2017 | INR | 829.9 | 875 | 829.9 | 853.2 | 853.2 | +30.1 (+3.66%) | 106,498 |
