| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 833.85 | 835 | 811.25 | 817.8 | 817.8 | -2.25 (-0.27%) | 5,101 |
| 18 May 2017 | INR | 815.2 | 835 | 815.2 | 820.05 | 820.05 | +0.25 (+0.03%) | 5,656 |
| 17 May 2017 | INR | 810.05 | 822.7 | 807.8 | 819.8 | 819.8 | +2.3 (+0.28%) | 5,347 |
| 16 May 2017 | INR | 830 | 830 | 815 | 817.5 | 817.5 | -2.1 (-0.26%) | 7,161 |
| 15 May 2017 | INR | 822 | 824.2 | 817.1 | 819.6 | 819.6 | +0.1 (+0.01%) | 3,182 |
| 12 May 2017 | INR | 827.9 | 827.9 | 815.25 | 819.5 | 819.5 | -2.25 (-0.27%) | 6,022 |
| 11 May 2017 | INR | 830.25 | 831 | 820 | 821.75 | 821.75 | -4 (-0.48%) | 5,934 |
| 10 May 2017 | INR | 815.35 | 835 | 815.25 | 825.75 | 825.75 | +5.6 (+0.68%) | 5,750 |
| 9 May 2017 | INR | 825 | 826.95 | 820 | 820.15 | 820.15 | -1.1 (-0.13%) | 4,677 |
| 8 May 2017 | INR | 825.15 | 832.45 | 820 | 821.25 | 821.25 | -9.6 (-1.16%) | 5,598 |
| 5 May 2017 | INR | 848.9 | 850 | 814 | 830.85 | 830.85 | -7.15 (-0.85%) | 30,338 |
| 4 May 2017 | INR | 832.5 | 839 | 823 | 838 | 838 | +5.1 (+0.61%) | 11,204 |
| 3 May 2017 | INR | 864.7 | 874.4 | 826.45 | 832.9 | 832.9 | -21.2 (-2.48%) | 23,883 |
| 2 May 2017 | INR | 825 | 860 | 815 | 854.1 | 854.1 | +30.55 (+3.71%) | 37,584 |
| 28 Apr 2017 | INR | 818.35 | 833.9 | 815.35 | 823.55 | 823.55 | +3.5 (+0.43%) | 8,556 |
| 27 Apr 2017 | INR | 826.95 | 828 | 817 | 820.05 | 820.05 | -4.3 (-0.52%) | 10,825 |
| 26 Apr 2017 | INR | 820 | 831 | 814.7 | 824.35 | 824.35 | +5.55 (+0.68%) | 32,956 |
| 25 Apr 2017 | INR | 804.85 | 824.4 | 803 | 818.8 | 818.8 | +23.25 (+2.92%) | 46,830 |
| 24 Apr 2017 | INR | 778 | 814.9 | 778 | 795.55 | 795.55 | +22.15 (+2.86%) | 73,380 |
| 21 Apr 2017 | INR | 769 | 814 | 765.05 | 773.4 | 773.4 | +9.95 (+1.30%) | 110,942 |
| 20 Apr 2017 | INR | 759 | 777 | 758.3 | 763.45 | 763.45 | +2.2 (+0.29%) | 5,933 |
| 19 Apr 2017 | INR | 755.45 | 764.9 | 755.4 | 761.25 | 761.25 | -1.85 (-0.24%) | 4,644 |
| 18 Apr 2017 | INR | 755.1 | 777 | 750 | 763.1 | 763.1 | +0.25 (+0.03%) | 13,244 |
| 17 Apr 2017 | INR | 760 | 765.5 | 750.2 | 762.85 | 762.85 | +1.55 (+0.20%) | 8,537 |
| 13 Apr 2017 | INR | 760 | 768.9 | 755 | 761.3 | 761.3 | -2.15 (-0.28%) | 8,754 |
| 12 Apr 2017 | INR | 774.9 | 774.9 | 745.55 | 763.45 | 763.45 | -5.65 (-0.73%) | 16,001 |
| 11 Apr 2017 | INR | 774.9 | 779.9 | 759 | 769.1 | 769.1 | +0.25 (+0.03%) | 11,377 |
| 10 Apr 2017 | INR | 780 | 789.9 | 757 | 768.85 | 768.85 | -14.85 (-1.89%) | 22,871 |
| 7 Apr 2017 | INR | 795 | 816.9 | 777.6 | 783.7 | 783.7 | -13.45 (-1.69%) | 50,061 |
| 6 Apr 2017 | INR | 778.95 | 823.9 | 771.15 | 797.15 | 797.15 | +20.05 (+2.58%) | 56,492 |
