| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 865 | 873.96 | 844 | 846.04 | 423.02 | -17.76 (-2.06%) | 40,586 |
| 17 May 2017 | INR | 880 | 880 | 856.26 | 863.8 | 431.9 | -9.5 (-1.09%) | 34,822 |
| 16 May 2017 | INR | 841 | 876 | 836 | 873.3 | 436.65 | +28.04 (+3.32%) | 147,454 |
| 15 May 2017 | INR | 831 | 851 | 824 | 845.26 | 422.63 | +21.8 (+2.65%) | 128,800 |
| 12 May 2017 | INR | 842 | 851.96 | 818.6 | 823.46 | 411.73 | -16.5 (-1.96%) | 31,970 |
| 11 May 2017 | INR | 849 | 855.1 | 836.5 | 839.96 | 419.98 | -8.54 (-1.01%) | 21,882 |
| 10 May 2017 | INR | 854.96 | 888 | 843.1 | 848.5 | 424.25 | +0.7 (+0.08%) | 29,288 |
| 9 May 2017 | INR | 859.1 | 861.84 | 842 | 847.8 | 423.9 | -11.9 (-1.38%) | 21,686 |
| 8 May 2017 | INR | 854.96 | 870 | 844 | 859.7 | 429.85 | +14.94 (+1.77%) | 105,908 |
| 5 May 2017 | INR | 862 | 870 | 842 | 844.76 | 422.38 | -2.2 (-0.26%) | 51,526 |
| 4 May 2017 | INR | 840 | 869.84 | 833.26 | 846.96 | 423.48 | +17.42 (+2.10%) | 54,294 |
| 3 May 2017 | INR | 832.76 | 843 | 820.26 | 829.54 | 414.77 | -3.16 (-0.38%) | 24,290 |
| 2 May 2017 | INR | 852.4 | 874 | 822 | 832.7 | 416.35 | -32.6 (-3.77%) | 46,172 |
| 28 Apr 2017 | INR | 872.16 | 890 | 844 | 865.3 | 432.65 | -7 (-0.80%) | 125,366 |
| 27 Apr 2017 | INR | 842.7 | 892.84 | 840.04 | 872.3 | 436.15 | +34 (+4.06%) | 298,984 |
| 26 Apr 2017 | INR | 825.26 | 842 | 825.26 | 838.3 | 419.15 | +7.54 (+0.91%) | 52,064 |
| 25 Apr 2017 | INR | 838.16 | 848.54 | 829.3 | 830.76 | 415.38 | -10.74 (-1.28%) | 38,378 |
| 24 Apr 2017 | INR | 818 | 851 | 814.2 | 841.5 | 420.75 | +28.2 (+3.47%) | 117,246 |
| 21 Apr 2017 | INR | 815 | 824.8 | 807.46 | 813.3 | 406.65 | +2.3 (+0.28%) | 54,564 |
| 20 Apr 2017 | INR | 826.9 | 833 | 802.66 | 811 | 405.5 | -4.8 (-0.59%) | 352,532 |
| 19 Apr 2017 | INR | 740.4 | 824.9 | 740.4 | 815.8 | 407.9 | +65.3 (+8.70%) | 233,844 |
| 18 Apr 2017 | INR | 750 | 752 | 740.04 | 750.5 | 375.25 | +10.8 (+1.46%) | 39,762 |
| 17 Apr 2017 | INR | 734.46 | 748.26 | 733.5 | 739.7 | 369.85 | -6.46 (-0.87%) | 26,146 |
| 13 Apr 2017 | INR | 740.96 | 749.9 | 730.26 | 746.16 | 373.08 | +5.2 (+0.70%) | 28,334 |
| 12 Apr 2017 | INR | 742.9 | 743 | 729.7 | 740.96 | 370.48 | -0.8 (-0.11%) | 26,072 |
| 11 Apr 2017 | INR | 745 | 745 | 721.16 | 741.76 | 370.88 | +4.1 (+0.56%) | 17,436 |
| 10 Apr 2017 | INR | 733 | 743.76 | 725.16 | 737.66 | 368.83 | +11.32 (+1.56%) | 45,864 |
| 7 Apr 2017 | INR | 746 | 746 | 723 | 726.34 | 363.17 | -12.82 (-1.73%) | 49,752 |
| 6 Apr 2017 | INR | 759.96 | 759.96 | 732.6 | 739.16 | 369.58 | -10.44 (-1.39%) | 25,358 |
| 5 Apr 2017 | INR | 752.54 | 761.9 | 745 | 749.6 | 374.8 | +4 (+0.54%) | 29,336 |
