| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 821 | 830.2 | 802.15 | 813.35 | 813.35 | -25.75 (-3.07%) | 2,141 |
| 17 May 2017 | INR | 830 | 849 | 821.15 | 839.1 | 839.1 | +14.7 (+1.78%) | 488 |
| 16 May 2017 | INR | 827 | 829.9 | 810.05 | 824.4 | 824.4 | -15.8 (-1.88%) | 1,947 |
| 15 May 2017 | INR | 860 | 874.9 | 830 | 840.2 | 840.2 | -3.15 (-0.37%) | 1,663 |
| 12 May 2017 | INR | 885 | 885 | 841 | 843.35 | 843.35 | -30.85 (-3.53%) | 2,888 |
| 11 May 2017 | INR | 948.9 | 949 | 860 | 874.2 | 874.2 | -47.25 (-5.13%) | 3,634 |
| 10 May 2017 | INR | 915 | 975 | 900.1 | 921.45 | 921.45 | +21.15 (+2.35%) | 10,092 |
| 9 May 2017 | INR | 845 | 910 | 840 | 900.3 | 900.3 | +61.15 (+7.29%) | 7,463 |
| 8 May 2017 | INR | 845 | 854 | 832.25 | 839.15 | 839.15 | -4.45 (-0.53%) | 674 |
| 5 May 2017 | INR | 839 | 855.6 | 820 | 843.6 | 843.6 | +5.8 (+0.69%) | 5,903 |
| 4 May 2017 | INR | 830 | 850 | 815.05 | 837.8 | 837.8 | +17.15 (+2.09%) | 4,474 |
| 3 May 2017 | INR | 768.9 | 844 | 768.9 | 820.65 | 820.65 | +59.05 (+7.75%) | 13,273 |
| 2 May 2017 | INR | 754.9 | 770 | 740.05 | 761.6 | 761.6 | +22.7 (+3.07%) | 9,235 |
| 28 Apr 2017 | INR | 769.9 | 771 | 720.3 | 738.9 | 738.9 | -11.45 (-1.53%) | 19,812 |
| 27 Apr 2017 | INR | 653.5 | 750.65 | 653.5 | 750.35 | 750.35 | +124.8 (+19.95%) | 98,478 |
| 26 Apr 2017 | INR | 639 | 639 | 621 | 625.55 | 625.55 | +13.9 (+2.27%) | 5,012 |
| 25 Apr 2017 | INR | 612 | 629.7 | 610.1 | 611.65 | 611.65 | -10.8 (-1.74%) | 1,361 |
| 24 Apr 2017 | INR | 623.8 | 624 | 600 | 622.45 | 622.45 | +12.45 (+2.04%) | 752 |
| 21 Apr 2017 | INR | 602.5 | 618 | 602.5 | 610 | 610 | +15.85 (+2.67%) | 1,848 |
| 20 Apr 2017 | INR | 580 | 600 | 580 | 594.15 | 594.15 | +8.15 (+1.39%) | 1,271 |
| 19 Apr 2017 | INR | 590.05 | 590.25 | 586 | 586 | 586 | -10.6 (-1.78%) | 390 |
| 18 Apr 2017 | INR | 604.1 | 607.8 | 591.3 | 596.6 | 596.6 | -2.45 (-0.41%) | 450 |
| 17 Apr 2017 | INR | 581.1 | 600 | 575.1 | 599.05 | 599.05 | +15.7 (+2.69%) | 1,774 |
| 13 Apr 2017 | INR | 591 | 599 | 580 | 583.35 | 583.35 | -20.4 (-3.38%) | 2,423 |
| 12 Apr 2017 | INR | 603.5 | 612.3 | 600.3 | 603.75 | 603.75 | -12.5 (-2.03%) | 2,281 |
| 11 Apr 2017 | INR | 625 | 625 | 601.6 | 616.25 | 616.25 | +2.75 (+0.45%) | 2,602 |
| 10 Apr 2017 | INR | 614.55 | 625 | 600.25 | 613.5 | 613.5 | -2.2 (-0.36%) | 1,353 |
| 7 Apr 2017 | INR | 629.8 | 629.8 | 600.05 | 615.7 | 615.7 | +5.1 (+0.84%) | 1,800 |
| 6 Apr 2017 | INR | 610.05 | 618 | 607.3 | 610.6 | 610.6 | -3.3 (-0.54%) | 435 |
| 5 Apr 2017 | INR | 615 | 640 | 601.4 | 613.9 | 613.9 | -2.1 (-0.34%) | 2,899 |
