| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 435 | 435 | 413.15 | 414.3 | 414.3 | -16 (-3.72%) | 80,872 |
| 17 May 2017 | INR | 433 | 433.85 | 427.95 | 430.3 | 430.3 | -3.2 (-0.74%) | 87,577 |
| 16 May 2017 | INR | 433.05 | 438.3 | 431.2 | 433.5 | 433.5 | +1.05 (+0.24%) | 63,704 |
| 15 May 2017 | INR | 435 | 437.25 | 430.55 | 432.45 | 432.45 | -1.85 (-0.43%) | 70,320 |
| 12 May 2017 | INR | 440.05 | 442.55 | 432.55 | 434.3 | 434.3 | -5.05 (-1.15%) | 140,935 |
| 11 May 2017 | INR | 442 | 446.2 | 438 | 439.35 | 439.35 | -1.05 (-0.24%) | 98,598 |
| 10 May 2017 | INR | 430 | 443 | 429.9 | 440.4 | 440.4 | +12.6 (+2.95%) | 190,087 |
| 9 May 2017 | INR | 427.8 | 433.4 | 425.05 | 427.8 | 427.8 | +4.3 (+1.02%) | 176,815 |
| 8 May 2017 | INR | 420.55 | 425.7 | 419.9 | 423.5 | 423.5 | +5.45 (+1.30%) | 57,706 |
| 5 May 2017 | INR | 427 | 429 | 416.35 | 418.05 | 418.05 | -7.15 (-1.68%) | 209,791 |
| 4 May 2017 | INR | 417 | 427.8 | 416.5 | 425.2 | 425.2 | +9.5 (+2.29%) | 254,530 |
| 3 May 2017 | INR | 414 | 418.45 | 413.55 | 415.7 | 415.7 | +1.75 (+0.42%) | 46,429 |
| 2 May 2017 | INR | 416 | 419 | 410 | 413.95 | 413.95 | +3.5 (+0.85%) | 102,812 |
| 28 Apr 2017 | INR | 410 | 413.5 | 409.4 | 410.45 | 410.45 | +0.95 (+0.23%) | 60,015 |
| 27 Apr 2017 | INR | 410 | 415.25 | 408 | 409.5 | 409.5 | -2.5 (-0.61%) | 57,659 |
| 26 Apr 2017 | INR | 417.45 | 419.5 | 407 | 412 | 412 | -5.05 (-1.21%) | 77,736 |
| 25 Apr 2017 | INR | 415 | 421 | 415 | 417.05 | 417.05 | +2.45 (+0.59%) | 79,628 |
| 24 Apr 2017 | INR | 414.2 | 417.5 | 412.4 | 414.6 | 414.6 | +0.2 (+0.05%) | 71,208 |
| 21 Apr 2017 | INR | 419.4 | 424 | 411.25 | 414.4 | 414.4 | -4.4 (-1.05%) | 146,590 |
| 20 Apr 2017 | INR | 417 | 420.35 | 412.75 | 418.8 | 418.8 | +5.6 (+1.36%) | 145,015 |
| 19 Apr 2017 | INR | 401.3 | 415.05 | 401.3 | 413.2 | 413.2 | +5.2 (+1.27%) | 143,389 |
| 18 Apr 2017 | INR | 413.95 | 415.35 | 406.5 | 408 | 408 | -0.15 (-0.04%) | 150,584 |
| 17 Apr 2017 | INR | 404 | 411.05 | 401.25 | 408.15 | 408.15 | +2.8 (+0.69%) | 54,677 |
| 13 Apr 2017 | INR | 408.85 | 410.4 | 404.1 | 405.35 | 405.35 | -4.25 (-1.04%) | 81,521 |
| 12 Apr 2017 | INR | 413.3 | 415.7 | 406 | 409.6 | 409.6 | -4 (-0.97%) | 81,707 |
| 11 Apr 2017 | INR | 412.5 | 416.9 | 410.65 | 413.6 | 413.6 | +1.95 (+0.47%) | 92,243 |
| 10 Apr 2017 | INR | 411 | 420 | 407.85 | 411.65 | 411.65 | +1.8 (+0.44%) | 58,177 |
| 7 Apr 2017 | INR | 416 | 416.65 | 408.6 | 409.85 | 409.85 | -3.05 (-0.74%) | 135,322 |
| 6 Apr 2017 | INR | 414.4 | 414.8 | 410 | 412.9 | 412.9 | -2.55 (-0.61%) | 56,559 |
| 5 Apr 2017 | INR | 416 | 419.6 | 414.1 | 415.45 | 415.45 | +1.1 (+0.27%) | 86,557 |
