| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 820.005 | 828.405 | 814.005 | 817.95 | 545.3 | -12.495 (-1.50%) | 1,249,521 |
| 17 May 2017 | INR | 828.9 | 832.005 | 822.45 | 830.445 | 553.63 | +3.39 (+0.41%) | 703,501 |
| 16 May 2017 | INR | 837.9 | 839.4 | 823.05 | 827.055 | 551.37 | -10.2 (-1.22%) | 1,267,410 |
| 15 May 2017 | INR | 827.895 | 845.805 | 824.25 | 837.255 | 558.17 | +13.005 (+1.58%) | 2,076,982 |
| 12 May 2017 | INR | 826.905 | 829.905 | 818.505 | 824.25 | 549.5 | -1.095 (-0.13%) | 1,304,827 |
| 11 May 2017 | INR | 826.8 | 837 | 818.805 | 825.345 | 550.23 | +1.845 (+0.22%) | 1,834,797 |
| 10 May 2017 | INR | 818.955 | 826.5 | 817.605 | 823.5 | 549 | +9.6 (+1.18%) | 1,674,975 |
| 9 May 2017 | INR | 803.895 | 816.255 | 801.15 | 813.9 | 542.6 | +10.05 (+1.25%) | 1,601,775 |
| 8 May 2017 | INR | 808.005 | 814.305 | 800.25 | 803.85 | 535.9 | -4.05 (-0.50%) | 2,348,380 |
| 5 May 2017 | INR | 813 | 817.755 | 804 | 807.9 | 538.6 | -3.495 (-0.43%) | 2,048,541 |
| 4 May 2017 | INR | 817.005 | 817.005 | 805.095 | 811.395 | 540.93 | -1.2 (-0.15%) | 2,411,671 |
| 3 May 2017 | INR | 810.705 | 819.495 | 804.3 | 812.595 | 541.73 | +8.145 (+1.01%) | 1,574,332 |
| 2 May 2017 | INR | 812.205 | 815.595 | 793.95 | 804.45 | 536.3 | -1.695 (-0.21%) | 1,777,000 |
| 28 Apr 2017 | INR | 812.505 | 821.7 | 800.145 | 806.145 | 537.43 | -12.36 (-1.51%) | 6,573,736 |
| 27 Apr 2017 | INR | 832.5 | 864.945 | 802.305 | 818.505 | 545.67 | -12.75 (-1.53%) | 14,137,957 |
| 26 Apr 2017 | INR | 809.895 | 836.955 | 808.395 | 831.255 | 554.17 | +24.255 (+3.01%) | 3,779,569 |
| 25 Apr 2017 | INR | 799.8 | 809.4 | 796.2 | 807 | 538 | +12.705 (+1.60%) | 1,565,665 |
| 24 Apr 2017 | INR | 780.405 | 801.6 | 780.405 | 794.295 | 529.53 | +14.79 (+1.90%) | 1,768,713 |
| 21 Apr 2017 | INR | 789.9 | 789.9 | 773.355 | 779.505 | 519.67 | -2.595 (-0.33%) | 1,608,825 |
| 20 Apr 2017 | INR | 773.505 | 796.5 | 773.505 | 782.1 | 521.4 | +9.705 (+1.26%) | 4,459,855 |
| 19 Apr 2017 | INR | 766.305 | 790.005 | 765 | 772.395 | 514.93 | +10.995 (+1.44%) | 3,433,932 |
| 18 Apr 2017 | INR | 733.995 | 778.905 | 733.995 | 761.4 | 507.6 | +25.65 (+3.49%) | 5,717,833 |
| 17 Apr 2017 | INR | 723 | 737.805 | 720.6 | 735.75 | 490.5 | +8.505 (+1.17%) | 687,910 |
| 13 Apr 2017 | INR | 735.705 | 739.35 | 724.005 | 727.245 | 484.83 | -8.76 (-1.19%) | 2,685,382 |
| 12 Apr 2017 | INR | 735.405 | 743.4 | 727.005 | 736.005 | 490.67 | +1.26 (+0.17%) | 1,955,877 |
| 11 Apr 2017 | INR | 735 | 745.8 | 731.145 | 734.745 | 489.83 | +2.595 (+0.35%) | 2,010,442 |
| 10 Apr 2017 | INR | 728.655 | 735.795 | 725.4 | 732.15 | 488.1 | +5.295 (+0.73%) | 1,129,711 |
| 7 Apr 2017 | INR | 729.9 | 734.655 | 723 | 726.855 | 484.57 | -2.25 (-0.31%) | 1,001,809 |
| 6 Apr 2017 | INR | 736.395 | 739.305 | 726.45 | 729.105 | 486.07 | -3 (-0.41%) | 1,722,798 |
| 5 Apr 2017 | INR | 737.505 | 739.845 | 724.995 | 732.105 | 488.07 | -3.345 (-0.45%) | 2,175,444 |
