| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 815 | 816.7 | 774.8 | 784.55 | 784.55 | -35.6 (-4.34%) | 58,184 |
| 22 May 2017 | INR | 836.2 | 840 | 812.15 | 820.15 | 820.15 | -15.5 (-1.85%) | 47,037 |
| 19 May 2017 | INR | 839.9 | 840 | 815.4 | 835.65 | 835.65 | +3.4 (+0.41%) | 42,994 |
| 18 May 2017 | INR | 818 | 834.95 | 810.1 | 832.25 | 832.25 | +8.25 (+1.00%) | 46,222 |
| 17 May 2017 | INR | 840 | 851.5 | 810.1 | 824 | 824 | -25.65 (-3.02%) | 95,056 |
| 16 May 2017 | INR | 849 | 859 | 821.55 | 849.65 | 849.65 | +8 (+0.95%) | 54,941 |
| 15 May 2017 | INR | 835 | 850.65 | 821.9 | 841.65 | 841.65 | +8.05 (+0.97%) | 38,530 |
| 12 May 2017 | INR | 862.85 | 864.1 | 828 | 833.6 | 833.6 | -24.25 (-2.83%) | 46,058 |
| 11 May 2017 | INR | 880.35 | 898 | 851.2 | 857.85 | 857.85 | -21.15 (-2.41%) | 83,762 |
| 10 May 2017 | INR | 840.05 | 889 | 840.05 | 879 | 879 | +31.35 (+3.70%) | 100,001 |
| 9 May 2017 | INR | 825 | 853.9 | 817.2 | 847.65 | 847.65 | +21.8 (+2.64%) | 48,065 |
| 8 May 2017 | INR | 808.1 | 829.9 | 803.5 | 825.85 | 825.85 | +9.4 (+1.15%) | 38,653 |
| 5 May 2017 | INR | 796.65 | 819.9 | 795 | 816.45 | 816.45 | +12.5 (+1.55%) | 47,799 |
| 4 May 2017 | INR | 784.95 | 823 | 782.65 | 803.95 | 803.95 | +12.8 (+1.62%) | 48,471 |
| 3 May 2017 | INR | 794.4 | 797 | 778.6 | 791.15 | 791.15 | +1.95 (+0.25%) | 23,510 |
| 2 May 2017 | INR | 790.5 | 801 | 769.6 | 789.2 | 789.2 | -5.25 (-0.66%) | 60,931 |
| 28 Apr 2017 | INR | 779 | 795 | 779 | 794.45 | 794.45 | +2.7 (+0.34%) | 50,245 |
| 27 Apr 2017 | INR | 785.2 | 799 | 770 | 791.75 | 791.75 | -1.9 (-0.24%) | 39,940 |
| 26 Apr 2017 | INR | 800 | 814 | 776.55 | 793.65 | 793.65 | -4.1 (-0.51%) | 88,248 |
| 25 Apr 2017 | INR | 781.15 | 799.9 | 781.15 | 797.75 | 797.75 | +18.5 (+2.37%) | 134,309 |
| 24 Apr 2017 | INR | 782 | 785.05 | 769.55 | 779.25 | 779.25 | -3.35 (-0.43%) | 44,445 |
| 21 Apr 2017 | INR | 758 | 785 | 749.35 | 782.6 | 782.6 | +21.5 (+2.82%) | 168,855 |
| 20 Apr 2017 | INR | 748.85 | 774 | 737.3 | 761.1 | 761.1 | +15.35 (+2.06%) | 123,238 |
| 19 Apr 2017 | INR | 750 | 757.7 | 742 | 745.75 | 745.75 | -3.4 (-0.45%) | 23,054 |
| 18 Apr 2017 | INR | 755.5 | 782 | 741 | 749.15 | 749.15 | -9.9 (-1.30%) | 59,223 |
| 17 Apr 2017 | INR | 750 | 774 | 733 | 759.05 | 759.05 | +7.9 (+1.05%) | 104,273 |
| 13 Apr 2017 | INR | 765 | 766.9 | 744 | 751.15 | 751.15 | -11.6 (-1.52%) | 36,446 |
| 12 Apr 2017 | INR | 760.25 | 775 | 743.3 | 762.75 | 762.75 | +21.05 (+2.84%) | 135,521 |
| 11 Apr 2017 | INR | 710.1 | 777 | 710.1 | 741.7 | 741.7 | +18.8 (+2.60%) | 182,222 |
| 10 Apr 2017 | INR | 723.55 | 733 | 707.1 | 722.9 | 722.9 | -0.15 (-0.02%) | 52,529 |
