| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 772.55 | 784.7 | 763 | 776.15 | 776.15 | -0.3 (-0.04%) | 10,345 |
| 17 May 2017 | INR | 773 | 780.2 | 772.1 | 776.45 | 776.45 | +3.8 (+0.49%) | 15,797 |
| 16 May 2017 | INR | 763.3 | 774.95 | 760 | 772.65 | 772.65 | +9.4 (+1.23%) | 25,384 |
| 15 May 2017 | INR | 763 | 769.9 | 755.5 | 763.25 | 763.25 | +8.35 (+1.11%) | 19,818 |
| 12 May 2017 | INR | 739.55 | 763 | 739.55 | 754.9 | 754.9 | +8.25 (+1.10%) | 20,854 |
| 11 May 2017 | INR | 751.95 | 751.95 | 726.7 | 746.65 | 746.65 | -3.3 (-0.44%) | 9,981 |
| 10 May 2017 | INR | 750 | 754 | 746.05 | 749.95 | 749.95 | +1.9 (+0.25%) | 15,938 |
| 9 May 2017 | INR | 741.15 | 751.5 | 735.7 | 748.05 | 748.05 | +7.8 (+1.05%) | 21,228 |
| 8 May 2017 | INR | 735 | 747.9 | 735 | 740.25 | 740.25 | +7 (+0.95%) | 16,924 |
| 5 May 2017 | INR | 717.9 | 745.9 | 717.9 | 733.25 | 733.25 | +24.3 (+3.43%) | 54,744 |
| 4 May 2017 | INR | 709.15 | 719 | 705.4 | 708.95 | 708.95 | -0.7 (-0.10%) | 5,921 |
| 3 May 2017 | INR | 711 | 716.9 | 707.1 | 709.65 | 709.65 | -1.9 (-0.27%) | 6,571 |
| 2 May 2017 | INR | 705 | 712.2 | 705 | 711.55 | 711.55 | +4.15 (+0.59%) | 5,280 |
| 28 Apr 2017 | INR | 708.1 | 717 | 705 | 707.4 | 707.4 | -3.05 (-0.43%) | 4,290 |
| 27 Apr 2017 | INR | 714.05 | 721.5 | 707.5 | 710.45 | 710.45 | -3.55 (-0.50%) | 3,708 |
| 26 Apr 2017 | INR | 717.4 | 723.9 | 712.05 | 714 | 714 | -7.05 (-0.98%) | 5,881 |
| 25 Apr 2017 | INR | 725 | 727.95 | 716 | 721.05 | 721.05 | -2.3 (-0.32%) | 5,633 |
| 24 Apr 2017 | INR | 724.9 | 728.9 | 722 | 723.35 | 723.35 | +2.2 (+0.31%) | 9,727 |
| 21 Apr 2017 | INR | 719 | 723 | 718.6 | 721.15 | 721.15 | +5.35 (+0.75%) | 9,863 |
| 20 Apr 2017 | INR | 706 | 719 | 705.9 | 715.8 | 715.8 | +9.9 (+1.40%) | 5,587 |
| 19 Apr 2017 | INR | 705.05 | 709 | 700 | 705.9 | 705.9 | +1 (+0.14%) | 5,144 |
| 18 Apr 2017 | INR | 714 | 714 | 703.35 | 704.9 | 704.9 | -4 (-0.56%) | 4,445 |
| 17 Apr 2017 | INR | 717.1 | 720.9 | 706.05 | 708.9 | 708.9 | -9.9 (-1.38%) | 7,475 |
| 13 Apr 2017 | INR | 715 | 725 | 695.95 | 718.8 | 718.8 | +5.55 (+0.78%) | 9,655 |
| 12 Apr 2017 | INR | 716 | 719 | 709 | 713.25 | 713.25 | -2.8 (-0.39%) | 3,780 |
| 11 Apr 2017 | INR | 719 | 723 | 713.2 | 716.05 | 716.05 | -2.85 (-0.40%) | 8,705 |
| 10 Apr 2017 | INR | 713.95 | 724 | 712.95 | 718.9 | 718.9 | +9.2 (+1.30%) | 15,457 |
| 7 Apr 2017 | INR | 711 | 716.25 | 706.4 | 709.7 | 709.7 | -5.3 (-0.74%) | 11,346 |
| 6 Apr 2017 | INR | 714 | 717.6 | 712.05 | 715 | 715 | -1.1 (-0.15%) | 4,074 |
| 5 Apr 2017 | INR | 722 | 726 | 713 | 716.1 | 716.1 | -4.15 (-0.58%) | 10,020 |
