| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 951 | 952 | 936.1 | 942.95 | 942.95 | -8.25 (-0.87%) | 46,976 |
| 17 May 2017 | INR | 959.85 | 961.9 | 945.75 | 951.2 | 951.2 | -10.7 (-1.11%) | 46,671 |
| 16 May 2017 | INR | 973 | 975 | 955 | 961.9 | 961.9 | -11.4 (-1.17%) | 1,521,775 |
| 15 May 2017 | INR | 957 | 980.2 | 955.95 | 973.3 | 973.3 | +20 (+2.10%) | 253,160 |
| 12 May 2017 | INR | 941.9 | 962 | 937.75 | 953.3 | 953.3 | +16.45 (+1.76%) | 152,928 |
| 11 May 2017 | INR | 936 | 940 | 930.3 | 936.85 | 936.85 | +10.4 (+1.12%) | 140,716 |
| 10 May 2017 | INR | 915 | 929 | 912 | 926.45 | 926.45 | +19.3 (+2.13%) | 90,302 |
| 9 May 2017 | INR | 908.9 | 911.35 | 903.8 | 907.15 | 907.15 | +1.85 (+0.20%) | 132,236 |
| 8 May 2017 | INR | 904 | 910.4 | 901.2 | 905.3 | 905.3 | -1.7 (-0.19%) | 337,622 |
| 5 May 2017 | INR | 904.45 | 912.4 | 901 | 907 | 907 | +2.65 (+0.29%) | 59,173 |
| 4 May 2017 | INR | 917.15 | 917.15 | 901 | 904.35 | 904.35 | -9.8 (-1.07%) | 66,658 |
| 3 May 2017 | INR | 917.9 | 920.9 | 912 | 914.15 | 914.15 | -3.65 (-0.40%) | 50,968 |
| 2 May 2017 | INR | 905 | 920.75 | 901.6 | 917.8 | 917.8 | +16.2 (+1.80%) | 89,072 |
| 28 Apr 2017 | INR | 922 | 922 | 900.05 | 901.6 | 901.6 | -12.95 (-1.42%) | 86,915 |
| 27 Apr 2017 | INR | 905 | 918 | 890.8 | 914.55 | 914.55 | +14.2 (+1.58%) | 321,112 |
| 26 Apr 2017 | INR | 902 | 919.75 | 896 | 900.35 | 900.35 | +2.15 (+0.24%) | 122,872 |
| 25 Apr 2017 | INR | 900 | 903.85 | 884.9 | 898.2 | 898.2 | +5.2 (+0.58%) | 498,501 |
| 24 Apr 2017 | INR | 879.9 | 896.3 | 877.25 | 893 | 893 | +14.7 (+1.67%) | 70,901 |
| 21 Apr 2017 | INR | 890.9 | 896 | 876.25 | 878.3 | 878.3 | -9.8 (-1.10%) | 80,340 |
| 20 Apr 2017 | INR | 881 | 890.25 | 877.25 | 888.1 | 888.1 | +13.4 (+1.53%) | 235,201 |
| 19 Apr 2017 | INR | 882 | 882 | 867.8 | 874.7 | 874.7 | -6.1 (-0.69%) | 38,856 |
| 18 Apr 2017 | INR | 888 | 892.5 | 877.2 | 880.8 | 880.8 | -7 (-0.79%) | 33,558 |
| 17 Apr 2017 | INR | 882 | 890 | 875 | 887.8 | 887.8 | +8.9 (+1.01%) | 266,866 |
| 13 Apr 2017 | INR | 875 | 884 | 873.95 | 878.9 | 878.9 | -0.55 (-0.06%) | 20,703 |
| 12 Apr 2017 | INR | 882 | 882.9 | 873.35 | 879.45 | 879.45 | -1.3 (-0.15%) | 19,912 |
| 11 Apr 2017 | INR | 875 | 887.05 | 871.4 | 880.75 | 880.75 | +4.85 (+0.55%) | 232,064 |
| 10 Apr 2017 | INR | 880 | 888 | 868.1 | 875.9 | 875.9 | +1.45 (+0.17%) | 44,990 |
| 7 Apr 2017 | INR | 894 | 894 | 871.55 | 874.45 | 874.45 | -19.5 (-2.18%) | 61,271 |
| 6 Apr 2017 | INR | 892 | 896 | 883.95 | 893.95 | 893.95 | +6.1 (+0.69%) | 60,217 |
| 5 Apr 2017 | INR | 878.5 | 895.6 | 878.1 | 887.85 | 887.85 | +12.85 (+1.47%) | 99,427 |
