| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 580 | 590 | 577.05 | 585 | 585 | +4.55 (+0.78%) | 462 |
| 17 May 2017 | INR | 589.5 | 590 | 580 | 580.45 | 580.45 | +2.4 (+0.42%) | 273 |
| 16 May 2017 | INR | 593 | 594.5 | 575 | 578.05 | 578.05 | -14.9 (-2.51%) | 422 |
| 15 May 2017 | INR | 570 | 592.95 | 570 | 592.95 | 592.95 | +11.8 (+2.03%) | 140 |
| 12 May 2017 | INR | 592 | 592 | 580 | 581.15 | 581.15 | -19.85 (-3.30%) | 830 |
| 11 May 2017 | INR | 595 | 601 | 592.2 | 601 | 601 | +4.45 (+0.75%) | 41 |
| 10 May 2017 | INR | 570.15 | 600 | 570.15 | 596.55 | 596.55 | +2.15 (+0.36%) | 470 |
| 9 May 2017 | INR | 570 | 599 | 570 | 594.4 | 594.4 | +12.25 (+2.10%) | 836 |
| 8 May 2017 | INR | 580 | 590 | 580 | 582.15 | 582.15 | -7.85 (-1.33%) | 666 |
| 5 May 2017 | INR | 579.05 | 591 | 579.05 | 590 | 590 | +14.15 (+2.46%) | 1,409 |
| 4 May 2017 | INR | 587.8 | 590 | 575.85 | 575.85 | 575.85 | -4.15 (-0.72%) | 448 |
| 3 May 2017 | INR | 585.25 | 585.5 | 572.05 | 580 | 580 | +6 (+1.05%) | 2,460 |
| 2 May 2017 | INR | 588.95 | 588.95 | 570 | 574 | 574 | 0.0 (0.0%) | 256 |
| 28 Apr 2017 | INR | 561 | 585 | 561 | 574 | 574 | +3.15 (+0.55%) | 141 |
| 27 Apr 2017 | INR | 578 | 578.1 | 570 | 570.85 | 570.85 | -12 (-2.06%) | 588 |
| 26 Apr 2017 | INR | 585 | 585 | 578 | 582.85 | 582.85 | -4.9 (-0.83%) | 375 |
| 25 Apr 2017 | INR | 580 | 590 | 571.5 | 587.75 | 587.75 | +12.6 (+2.19%) | 486 |
| 24 Apr 2017 | INR | 589.5 | 589.5 | 557 | 575.15 | 575.15 | -10.8 (-1.84%) | 4,295 |
| 21 Apr 2017 | INR | 593.95 | 593.95 | 572.25 | 585.95 | 585.95 | +0.55 (+0.09%) | 782 |
| 20 Apr 2017 | INR | 581.05 | 586 | 581.05 | 585.4 | 585.4 | +2.35 (+0.40%) | 175 |
| 19 Apr 2017 | INR | 590.05 | 590.05 | 575 | 583.05 | 583.05 | -4.15 (-0.71%) | 517 |
| 18 Apr 2017 | INR | 593.95 | 595 | 583.5 | 587.2 | 587.2 | -2.85 (-0.48%) | 1,090 |
| 17 Apr 2017 | INR | 570.05 | 591.4 | 570.05 | 590.05 | 590.05 | +12.6 (+2.18%) | 609 |
| 13 Apr 2017 | INR | 580 | 588 | 570.1 | 577.45 | 577.45 | -14.85 (-2.51%) | 982 |
| 12 Apr 2017 | INR | 571 | 592.9 | 565 | 592.3 | 592.3 | +13.85 (+2.39%) | 809 |
| 11 Apr 2017 | INR | 585 | 585 | 570 | 578.45 | 578.45 | +3.35 (+0.58%) | 1,004 |
| 10 Apr 2017 | INR | 580 | 585.05 | 572.1 | 575.1 | 575.1 | -11.15 (-1.90%) | 475 |
| 7 Apr 2017 | INR | 587.2 | 595 | 586.25 | 586.25 | 586.25 | -0.95 (-0.16%) | 493 |
| 6 Apr 2017 | INR | 595 | 595 | 569 | 587.2 | 587.2 | +6.15 (+1.06%) | 1,031 |
| 5 Apr 2017 | INR | 570.05 | 594.95 | 570.05 | 581.05 | 581.05 | -4.35 (-0.74%) | 363 |
