| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | INR | 651 | 664 | 631 | 639.25 | 639.25 | -15.65 (-2.39%) | 1,670 |
| 23 May 2017 | INR | 680.3 | 680.3 | 630.1 | 654.9 | 654.9 | -27.8 (-4.07%) | 1,758 |
| 22 May 2017 | INR | 724.1 | 724.1 | 680 | 682.7 | 682.7 | -32.9 (-4.60%) | 4,562 |
| 19 May 2017 | INR | 730 | 744.8 | 705.55 | 715.6 | 715.6 | +11.25 (+1.60%) | 14,571 |
| 18 May 2017 | INR | 659.95 | 748.7 | 653.55 | 704.35 | 704.35 | +51.3 (+7.86%) | 52,277 |
| 17 May 2017 | INR | 632.1 | 655 | 632.1 | 653.05 | 653.05 | +8.35 (+1.30%) | 1,206 |
| 16 May 2017 | INR | 631.35 | 654.9 | 631 | 644.7 | 644.7 | -2.6 (-0.40%) | 1,600 |
| 15 May 2017 | INR | 632.05 | 658.95 | 632.05 | 647.3 | 647.3 | +2.8 (+0.43%) | 623 |
| 12 May 2017 | INR | 650 | 657.9 | 620 | 644.5 | 644.5 | -7.7 (-1.18%) | 4,541 |
| 11 May 2017 | INR | 662.85 | 663.95 | 647 | 652.2 | 652.2 | +1.8 (+0.28%) | 532 |
| 10 May 2017 | INR | 651.45 | 665 | 645 | 650.4 | 650.4 | -1.05 (-0.16%) | 2,631 |
| 9 May 2017 | INR | 658.4 | 659.6 | 622.1 | 651.45 | 651.45 | +12.1 (+1.89%) | 3,327 |
| 8 May 2017 | INR | 642.55 | 659.95 | 620.25 | 639.35 | 639.35 | -19.3 (-2.93%) | 1,633 |
| 5 May 2017 | INR | 662.95 | 663 | 636.05 | 658.65 | 658.65 | +11.85 (+1.83%) | 2,648 |
| 4 May 2017 | INR | 641.6 | 656.05 | 641.6 | 646.8 | 646.8 | -0.75 (-0.12%) | 2,277 |
| 3 May 2017 | INR | 611.3 | 649.5 | 611 | 647.55 | 647.55 | +19.25 (+3.06%) | 1,360 |
| 2 May 2017 | INR | 632.05 | 635 | 625.1 | 628.3 | 628.3 | -9.5 (-1.49%) | 1,672 |
| 28 Apr 2017 | INR | 634.15 | 669 | 622.1 | 637.8 | 637.8 | -9.2 (-1.42%) | 4,365 |
| 27 Apr 2017 | INR | 618 | 674.95 | 618 | 647 | 647 | +30.75 (+4.99%) | 6,746 |
| 26 Apr 2017 | INR | 602 | 627 | 594 | 616.25 | 616.25 | +7.8 (+1.28%) | 4,248 |
| 25 Apr 2017 | INR | 601.1 | 611 | 594 | 608.45 | 608.45 | +0.75 (+0.12%) | 988 |
| 24 Apr 2017 | INR | 606 | 620 | 595.15 | 607.7 | 607.7 | +0.2 (+0.03%) | 1,665 |
| 21 Apr 2017 | INR | 631.8 | 631.8 | 605 | 607.5 | 607.5 | -6.4 (-1.04%) | 633 |
| 20 Apr 2017 | INR | 617.7 | 617.7 | 598.65 | 613.9 | 613.9 | +12 (+1.99%) | 1,844 |
| 19 Apr 2017 | INR | 609.15 | 612.05 | 596 | 601.9 | 601.9 | -2.6 (-0.43%) | 2,036 |
| 18 Apr 2017 | INR | 602 | 617.2 | 599.9 | 604.5 | 604.5 | -1 (-0.17%) | 5,765 |
| 17 Apr 2017 | INR | 617.5 | 620 | 605 | 605.5 | 605.5 | -12 (-1.94%) | 845 |
| 13 Apr 2017 | INR | 625 | 639.95 | 608.55 | 617.5 | 617.5 | -16.55 (-2.61%) | 1,850 |
| 12 Apr 2017 | INR | 642.4 | 657.8 | 617 | 634.05 | 634.05 | -8.3 (-1.29%) | 3,338 |
| 11 Apr 2017 | INR | 648 | 660 | 630.1 | 642.35 | 642.35 | -6.75 (-1.04%) | 1,823 |
