| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 500 | 500 | 489.05 | 495.1 | 495.1 | -2.4 (-0.48%) | 1,081 |
| 17 May 2017 | INR | 499 | 499.4 | 492.05 | 497.5 | 497.5 | -2.1 (-0.42%) | 1,496 |
| 16 May 2017 | INR | 506 | 506 | 495 | 499.6 | 499.6 | -4.75 (-0.94%) | 1,949 |
| 15 May 2017 | INR | 508 | 508.9 | 499.25 | 504.35 | 504.35 | -14.45 (-2.79%) | 2,326 |
| 12 May 2017 | INR | 518 | 523.25 | 515 | 518.8 | 518.8 | +7.35 (+1.44%) | 985 |
| 11 May 2017 | INR | 519.7 | 519.7 | 510.35 | 511.45 | 511.45 | -8.25 (-1.59%) | 348 |
| 10 May 2017 | INR | 523.6 | 523.6 | 514 | 519.7 | 519.7 | +0.9 (+0.17%) | 328 |
| 9 May 2017 | INR | 513.15 | 523 | 513.15 | 518.8 | 518.8 | +3.8 (+0.74%) | 145 |
| 8 May 2017 | INR | 511.6 | 519 | 507.1 | 515 | 515 | +3.4 (+0.66%) | 2,676 |
| 5 May 2017 | INR | 516.55 | 524.9 | 511.05 | 511.6 | 511.6 | -5.35 (-1.03%) | 832 |
| 4 May 2017 | INR | 508 | 520 | 508 | 516.95 | 516.95 | +6 (+1.17%) | 481 |
| 3 May 2017 | INR | 505.1 | 516.6 | 505.1 | 510.95 | 510.95 | +0.2 (+0.04%) | 1,175 |
| 2 May 2017 | INR | 526.95 | 526.95 | 510 | 510.75 | 510.75 | +8.2 (+1.63%) | 291 |
| 28 Apr 2017 | INR | 506 | 509.25 | 502.1 | 502.55 | 502.55 | -3.6 (-0.71%) | 322 |
| 27 Apr 2017 | INR | 510 | 510 | 491.05 | 506.15 | 506.15 | +6.85 (+1.37%) | 971 |
| 26 Apr 2017 | INR | 515 | 515 | 490 | 499.3 | 499.3 | -14.5 (-2.82%) | 2,993 |
| 25 Apr 2017 | INR | 517.85 | 518 | 507.1 | 513.8 | 513.8 | +2.3 (+0.45%) | 994 |
| 24 Apr 2017 | INR | 502.1 | 516 | 502.1 | 511.5 | 511.5 | -6 (-1.16%) | 1,059 |
| 21 Apr 2017 | INR | 523.55 | 524.95 | 511 | 517.5 | 517.5 | -1.9 (-0.37%) | 403 |
| 20 Apr 2017 | INR | 520.6 | 520.95 | 509.4 | 519.4 | 519.4 | +4.4 (+0.85%) | 264 |
| 19 Apr 2017 | INR | 518.9 | 518.9 | 510 | 515 | 515 | +5.55 (+1.09%) | 750 |
| 18 Apr 2017 | INR | 515.5 | 527.95 | 507 | 509.45 | 509.45 | -5.7 (-1.11%) | 846 |
| 17 Apr 2017 | INR | 513.05 | 518 | 507.95 | 515.15 | 515.15 | -8.05 (-1.54%) | 1,289 |
| 13 Apr 2017 | INR | 520 | 529.95 | 510.15 | 523.2 | 523.2 | +3.2 (+0.62%) | 580 |
| 12 Apr 2017 | INR | 521 | 521 | 515.5 | 520 | 520 | -14 (-2.62%) | 138 |
| 11 Apr 2017 | INR | 532.95 | 534 | 528.05 | 534 | 534 | +1.3 (+0.24%) | 139 |
| 10 Apr 2017 | INR | 520.05 | 535 | 520.05 | 532.7 | 532.7 | +3.2 (+0.60%) | 463 |
| 7 Apr 2017 | INR | 544 | 549 | 523 | 529.5 | 529.5 | -14.5 (-2.67%) | 1,183 |
| 6 Apr 2017 | INR | 541 | 547.9 | 536 | 544 | 544 | -3.95 (-0.72%) | 632 |
| 5 Apr 2017 | INR | 533.2 | 549 | 532 | 547.95 | 547.95 | +6.1 (+1.13%) | 2,041 |
