| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 896.9 | 896.9 | 860.7 | 887.2 | 88.72 | +9 (+1.02%) | 90,700 |
| 18 May 2017 | INR | 887.1 | 892.9 | 875.6 | 878.2 | 87.82 | -23.5 (-2.61%) | 35,680 |
| 17 May 2017 | INR | 907 | 907 | 896 | 901.7 | 90.17 | +7.2 (+0.80%) | 24,990 |
| 16 May 2017 | INR | 901.9 | 908.8 | 891.3 | 894.5 | 89.45 | -4.3 (-0.48%) | 52,800 |
| 15 May 2017 | INR | 900 | 910.4 | 890.4 | 898.8 | 89.88 | +4.2 (+0.47%) | 73,320 |
| 12 May 2017 | INR | 902.2 | 914.6 | 890 | 894.6 | 89.46 | -7.8 (-0.86%) | 56,400 |
| 11 May 2017 | INR | 900.4 | 923.2 | 897.3 | 902.4 | 90.24 | -8.8 (-0.97%) | 83,720 |
| 10 May 2017 | INR | 905 | 940.8 | 900 | 911.2 | 91.12 | +15.5 (+1.73%) | 110,190 |
| 9 May 2017 | INR | 880 | 904 | 862.6 | 895.7 | 89.57 | +22.1 (+2.53%) | 86,350 |
| 8 May 2017 | INR | 895 | 895.7 | 870 | 873.6 | 87.36 | -19.8 (-2.22%) | 137,340 |
| 5 May 2017 | INR | 897 | 897.5 | 892.5 | 893.4 | 89.34 | -4.1 (-0.46%) | 41,490 |
| 4 May 2017 | INR | 897 | 907 | 897 | 897.5 | 89.75 | +1.2 (+0.13%) | 52,860 |
| 3 May 2017 | INR | 900 | 925 | 888.2 | 896.3 | 89.63 | -6.1 (-0.68%) | 198,330 |
| 2 May 2017 | INR | 922 | 922 | 899.2 | 902.4 | 90.24 | -3.4 (-0.38%) | 44,040 |
| 28 Apr 2017 | INR | 900.4 | 918.8 | 898 | 905.8 | 90.58 | +5.7 (+0.63%) | 78,030 |
| 27 Apr 2017 | INR | 916 | 920 | 897 | 900.1 | 90.01 | -15.4 (-1.68%) | 104,330 |
| 26 Apr 2017 | INR | 932.1 | 948.2 | 887.2 | 915.5 | 91.55 | -19.9 (-2.13%) | 118,180 |
| 25 Apr 2017 | INR | 952 | 952 | 925.6 | 935.4 | 93.54 | -6.4 (-0.68%) | 71,880 |
| 24 Apr 2017 | INR | 948 | 953.3 | 938.5 | 941.8 | 94.18 | +7.1 (+0.76%) | 128,580 |
| 21 Apr 2017 | INR | 940 | 945 | 924.3 | 934.7 | 93.47 | -1.8 (-0.19%) | 92,190 |
| 20 Apr 2017 | INR | 929.2 | 944.4 | 928.3 | 936.5 | 93.65 | +8.4 (+0.91%) | 124,240 |
| 19 Apr 2017 | INR | 934.4 | 945 | 922 | 928.1 | 92.81 | +5.9 (+0.64%) | 116,960 |
| 18 Apr 2017 | INR | 922 | 945.5 | 910 | 922.2 | 92.22 | -5.5 (-0.59%) | 97,870 |
| 17 Apr 2017 | INR | 896 | 944 | 896 | 927.7 | 92.77 | +30.6 (+3.41%) | 148,770 |
| 13 Apr 2017 | INR | 892 | 920 | 892 | 897.1 | 89.71 | +7.5 (+0.84%) | 160,060 |
| 12 Apr 2017 | INR | 890 | 902.9 | 880.1 | 889.6 | 88.96 | +0.7 (+0.08%) | 87,870 |
| 11 Apr 2017 | INR | 895 | 903.9 | 880.4 | 888.9 | 88.89 | +2.7 (+0.30%) | 64,760 |
| 10 Apr 2017 | INR | 883.6 | 910 | 868.4 | 886.2 | 88.62 | +13 (+1.49%) | 138,280 |
| 7 Apr 2017 | INR | 890.3 | 919 | 865.5 | 873.2 | 87.32 | -25.9 (-2.88%) | 271,580 |
| 6 Apr 2017 | INR | 896.9 | 915.3 | 881.7 | 899.1 | 89.91 | +6.7 (+0.75%) | 205,010 |
