| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 736 | 736 | 686 | 686 | 686 | -36.1 (-5.00%) | 6,507 |
| 17 May 2017 | INR | 730 | 735.2 | 700 | 722.1 | 722.1 | +21.9 (+3.13%) | 10,553 |
| 16 May 2017 | INR | 685 | 700.2 | 660 | 700.2 | 700.2 | +33.3 (+4.99%) | 10,675 |
| 15 May 2017 | INR | 660 | 666.9 | 651 | 666.9 | 666.9 | +31.75 (+5.00%) | 21,088 |
| 12 May 2017 | INR | 595 | 635.8 | 595 | 635.15 | 635.15 | +29.6 (+4.89%) | 4,637 |
| 11 May 2017 | INR | 601.2 | 615.4 | 601.2 | 605.55 | 605.55 | -2.2 (-0.36%) | 2,064 |
| 10 May 2017 | INR | 600 | 613.8 | 598 | 607.75 | 607.75 | +12.75 (+2.14%) | 1,051 |
| 9 May 2017 | INR | 614.8 | 614.8 | 595 | 595 | 595 | -5 (-0.83%) | 96 |
| 8 May 2017 | INR | 619.8 | 619.8 | 599 | 600 | 600 | -2.65 (-0.44%) | 865 |
| 5 May 2017 | INR | 623 | 625 | 591.25 | 602.65 | 602.65 | -10.85 (-1.77%) | 1,923 |
| 4 May 2017 | INR | 611.15 | 635 | 611.15 | 613.5 | 613.5 | +2.9 (+0.47%) | 3,301 |
| 3 May 2017 | INR | 610 | 630 | 610 | 610.6 | 610.6 | -3.4 (-0.55%) | 1,298 |
| 2 May 2017 | INR | 650 | 650 | 602.1 | 614 | 614 | -19.1 (-3.02%) | 2,449 |
| 28 Apr 2017 | INR | 630 | 654 | 630 | 633.1 | 633.1 | -6.55 (-1.02%) | 2,710 |
| 27 Apr 2017 | INR | 644.9 | 655 | 607.2 | 639.65 | 639.65 | +4.65 (+0.73%) | 2,153 |
| 26 Apr 2017 | INR | 648 | 648 | 605 | 635 | 635 | +5.05 (+0.80%) | 756 |
| 25 Apr 2017 | INR | 639.95 | 656.6 | 612 | 629.95 | 629.95 | -5.75 (-0.90%) | 1,741 |
| 24 Apr 2017 | INR | 627 | 635.7 | 605 | 635.7 | 635.7 | +30.25 (+5.00%) | 3,394 |
| 21 Apr 2017 | INR | 612 | 620 | 605 | 605.45 | 605.45 | -6.55 (-1.07%) | 747 |
| 20 Apr 2017 | INR | 620 | 637 | 611 | 612 | 612 | +4.5 (+0.74%) | 1,517 |
| 19 Apr 2017 | INR | 636.15 | 659.9 | 604.35 | 607.5 | 607.5 | -28.65 (-4.50%) | 6,750 |
| 18 Apr 2017 | INR | 633 | 667.9 | 633 | 636.15 | 636.15 | -9.95 (-1.54%) | 1,888 |
| 17 Apr 2017 | INR | 674 | 674 | 635 | 646.1 | 646.1 | -10.6 (-1.61%) | 1,422 |
| 13 Apr 2017 | INR | 679 | 679 | 642 | 656.7 | 656.7 | -1.7 (-0.26%) | 1,102 |
| 12 Apr 2017 | INR | 686.95 | 686.95 | 635 | 658.4 | 658.4 | +4.15 (+0.63%) | 6,377 |
| 11 Apr 2017 | INR | 644 | 654.25 | 644 | 654.25 | 654.25 | +31.15 (+5.00%) | 2,476 |
| 10 Apr 2017 | INR | 600 | 623.1 | 595 | 623.1 | 623.1 | +29.65 (+5.00%) | 6,735 |
| 7 Apr 2017 | INR | 600 | 607 | 590 | 593.45 | 593.45 | -7.55 (-1.26%) | 3,860 |
| 6 Apr 2017 | INR | 611 | 612.9 | 600 | 601 | 601 | -9.15 (-1.50%) | 3,791 |
| 5 Apr 2017 | INR | 599 | 612 | 590.1 | 610.15 | 610.15 | +11.15 (+1.86%) | 1,647 |
