| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 400 | 400 | 390 | 391.9 | 391.9 | -9.65 (-2.40%) | 13,627 |
| 17 May 2017 | INR | 408.5 | 410.75 | 400.4 | 401.55 | 401.55 | -5.55 (-1.36%) | 11,891 |
| 16 May 2017 | INR | 417.45 | 423 | 405.9 | 407.1 | 407.1 | -8.7 (-2.09%) | 21,942 |
| 15 May 2017 | INR | 419 | 422 | 415 | 415.8 | 415.8 | +0.1 (+0.02%) | 12,383 |
| 12 May 2017 | INR | 420 | 421.5 | 413 | 415.7 | 415.7 | -1.4 (-0.34%) | 15,489 |
| 11 May 2017 | INR | 432.8 | 432.8 | 416 | 417.1 | 417.1 | -12.9 (-3%) | 28,724 |
| 10 May 2017 | INR | 434 | 443.85 | 426.1 | 430 | 430 | -3.3 (-0.76%) | 43,542 |
| 9 May 2017 | INR | 422 | 439 | 421 | 433.3 | 433.3 | +13.9 (+3.31%) | 31,746 |
| 8 May 2017 | INR | 406.6 | 421 | 406.6 | 419.4 | 419.4 | +6.6 (+1.60%) | 12,629 |
| 5 May 2017 | INR | 423.15 | 425.75 | 410 | 412.8 | 412.8 | -9.7 (-2.30%) | 16,369 |
| 4 May 2017 | INR | 425.75 | 427.75 | 421.95 | 422.5 | 422.5 | -0.25 (-0.06%) | 7,863 |
| 3 May 2017 | INR | 421.7 | 432.95 | 421.5 | 422.75 | 422.75 | +3.1 (+0.74%) | 19,909 |
| 2 May 2017 | INR | 422 | 427.25 | 417 | 419.65 | 419.65 | -5.3 (-1.25%) | 10,199 |
| 28 Apr 2017 | INR | 427.5 | 430 | 422.2 | 424.95 | 424.95 | -3.55 (-0.83%) | 9,106 |
| 27 Apr 2017 | INR | 424.95 | 434.9 | 422 | 428.5 | 428.5 | +5.65 (+1.34%) | 13,255 |
| 26 Apr 2017 | INR | 432 | 432.45 | 417.95 | 422.85 | 422.85 | -6.65 (-1.55%) | 18,717 |
| 25 Apr 2017 | INR | 430.9 | 435.4 | 426.7 | 429.5 | 429.5 | +1.75 (+0.41%) | 16,997 |
| 24 Apr 2017 | INR | 426.05 | 431.9 | 425.1 | 427.75 | 427.75 | -1.65 (-0.38%) | 12,985 |
| 21 Apr 2017 | INR | 426 | 435.2 | 426 | 429.4 | 429.4 | +3.9 (+0.92%) | 18,996 |
| 20 Apr 2017 | INR | 428.8 | 429 | 422.1 | 425.5 | 425.5 | +0.7 (+0.16%) | 14,472 |
| 19 Apr 2017 | INR | 429.45 | 431 | 420.5 | 424.8 | 424.8 | -1.05 (-0.25%) | 17,767 |
| 18 Apr 2017 | INR | 443.3 | 443.4 | 424.05 | 425.85 | 425.85 | -13.15 (-3.00%) | 18,734 |
| 17 Apr 2017 | INR | 436.15 | 444 | 431 | 439 | 439 | +3.6 (+0.83%) | 19,599 |
| 13 Apr 2017 | INR | 432.85 | 444.05 | 432.8 | 435.4 | 435.4 | +0.05 (+0.01%) | 21,105 |
| 12 Apr 2017 | INR | 449.5 | 449.5 | 430.15 | 435.35 | 435.35 | -10.25 (-2.30%) | 26,810 |
| 11 Apr 2017 | INR | 440 | 454 | 438.7 | 445.6 | 445.6 | +6.15 (+1.40%) | 54,592 |
| 10 Apr 2017 | INR | 433.9 | 448.45 | 433.1 | 439.45 | 439.45 | +9.35 (+2.17%) | 42,587 |
| 7 Apr 2017 | INR | 421.9 | 443.55 | 419.95 | 430.1 | 430.1 | +7.75 (+1.83%) | 64,000 |
| 6 Apr 2017 | INR | 434.9 | 435.55 | 420 | 422.35 | 422.35 | -10.4 (-2.40%) | 25,347 |
| 5 Apr 2017 | INR | 432.5 | 436.8 | 431.1 | 432.75 | 432.75 | +1.55 (+0.36%) | 22,730 |
