| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 760 | 764.95 | 755.05 | 757.05 | 757.05 | -5.15 (-0.68%) | 43,975 |
| 18 May 2017 | INR | 764.6 | 764.85 | 760 | 762.2 | 762.2 | -1.75 (-0.23%) | 8,635 |
| 17 May 2017 | INR | 768.75 | 768.75 | 760 | 763.95 | 763.95 | -4.8 (-0.62%) | 66,684 |
| 16 May 2017 | INR | 763.05 | 771 | 763.05 | 768.75 | 768.75 | +2.2 (+0.29%) | 7,209 |
| 15 May 2017 | INR | 769.95 | 772 | 760.05 | 766.55 | 766.55 | +6.75 (+0.89%) | 11,865 |
| 12 May 2017 | INR | 756.2 | 766.5 | 755 | 759.8 | 759.8 | 0.0 (0.0%) | 10,695 |
| 11 May 2017 | INR | 750.9 | 764.95 | 750 | 759.8 | 759.8 | +5.15 (+0.68%) | 46,322 |
| 10 May 2017 | INR | 761.05 | 762 | 750.4 | 754.65 | 754.65 | -4.85 (-0.64%) | 300,853 |
| 9 May 2017 | INR | 766.75 | 770.9 | 755 | 759.5 | 759.5 | -12.05 (-1.56%) | 12,584 |
| 8 May 2017 | INR | 773 | 776.95 | 763 | 771.55 | 771.55 | +0.2 (+0.03%) | 11,253 |
| 5 May 2017 | INR | 775.55 | 789.95 | 769 | 771.35 | 771.35 | -9.2 (-1.18%) | 46,935 |
| 4 May 2017 | INR | 775.15 | 795.7 | 770 | 780.55 | 780.55 | -3.65 (-0.47%) | 141,062 |
| 3 May 2017 | INR | 780 | 787 | 775.1 | 784.2 | 784.2 | +12.45 (+1.61%) | 42,473 |
| 2 May 2017 | INR | 769 | 776.1 | 764.7 | 771.75 | 771.75 | +3.5 (+0.46%) | 16,768 |
| 28 Apr 2017 | INR | 760 | 777.85 | 755 | 768.25 | 768.25 | +11.85 (+1.57%) | 25,344 |
| 27 Apr 2017 | INR | 747 | 758.8 | 740.05 | 756.4 | 756.4 | +11.35 (+1.52%) | 15,859 |
| 26 Apr 2017 | INR | 742.95 | 747 | 738.05 | 745.05 | 745.05 | +7.2 (+0.98%) | 17,303 |
| 25 Apr 2017 | INR | 738 | 739.95 | 734.6 | 737.85 | 737.85 | +1.4 (+0.19%) | 107,996 |
| 24 Apr 2017 | INR | 739 | 742.75 | 732.3 | 736.45 | 736.45 | +0.55 (+0.07%) | 19,622 |
| 21 Apr 2017 | INR | 751 | 751 | 729 | 735.9 | 735.9 | -4.8 (-0.65%) | 63,482 |
| 20 Apr 2017 | INR | 749.95 | 751.5 | 739.1 | 740.7 | 740.7 | -6.55 (-0.88%) | 44,865 |
| 19 Apr 2017 | INR | 759.95 | 759.95 | 745 | 747.25 | 747.25 | -10.5 (-1.39%) | 22,684 |
| 18 Apr 2017 | INR | 769.95 | 769.95 | 750.2 | 757.75 | 757.75 | -8 (-1.04%) | 24,342 |
| 17 Apr 2017 | INR | 779.4 | 782.2 | 761.65 | 765.75 | 765.75 | -12.4 (-1.59%) | 15,590 |
| 13 Apr 2017 | INR | 778.15 | 790 | 772 | 778.15 | 778.15 | +2.3 (+0.30%) | 17,160 |
| 12 Apr 2017 | INR | 790.7 | 791.15 | 773 | 775.85 | 775.85 | -13.8 (-1.75%) | 18,092 |
| 11 Apr 2017 | INR | 794.95 | 794.95 | 785.05 | 789.65 | 789.65 | -1.6 (-0.20%) | 22,412 |
| 10 Apr 2017 | INR | 794.4 | 795.45 | 790.05 | 791.25 | 791.25 | -3.25 (-0.41%) | 22,722 |
| 7 Apr 2017 | INR | 790.05 | 797.95 | 790.05 | 794.5 | 794.5 | +0.75 (+0.09%) | 24,474 |
| 6 Apr 2017 | INR | 795 | 802.4 | 790.05 | 793.75 | 793.75 | +1.2 (+0.15%) | 49,628 |
