| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 608.6 | 615.35 | 600 | 602.3 | 120.46 | -7.15 (-1.17%) | 3,042 |
| 17 May 2017 | INR | 606 | 617.7 | 605 | 609.45 | 121.89 | -1.55 (-0.25%) | 3,064 |
| 16 May 2017 | INR | 604.3 | 614.9 | 601.5 | 611 | 122.2 | +9.1 (+1.51%) | 14,505 |
| 15 May 2017 | INR | 595.5 | 603.8 | 592 | 601.9 | 120.38 | +13.9 (+2.36%) | 5,881 |
| 12 May 2017 | INR | 599.4 | 601.05 | 582.55 | 588 | 117.6 | -9.1 (-1.52%) | 6,813 |
| 11 May 2017 | INR | 600 | 609 | 591.6 | 597.1 | 119.42 | +2.65 (+0.45%) | 10,441 |
| 10 May 2017 | INR | 598.9 | 608 | 591.55 | 594.45 | 118.89 | +3.35 (+0.57%) | 15,832 |
| 9 May 2017 | INR | 580.55 | 600.9 | 569.25 | 591.1 | 118.22 | +28.65 (+5.09%) | 29,365 |
| 8 May 2017 | INR | 584.5 | 584.5 | 558 | 562.45 | 112.49 | -14.5 (-2.51%) | 8,735 |
| 5 May 2017 | INR | 556.75 | 581.95 | 556.75 | 576.95 | 115.39 | +23.75 (+4.29%) | 11,858 |
| 4 May 2017 | INR | 559 | 559 | 551.2 | 553.2 | 110.64 | -2.1 (-0.38%) | 42,683 |
| 3 May 2017 | INR | 567.7 | 567.7 | 551.15 | 555.3 | 111.06 | -10.2 (-1.80%) | 5,782 |
| 2 May 2017 | INR | 565.55 | 577.2 | 562.5 | 565.5 | 113.1 | -6.2 (-1.08%) | 5,895 |
| 28 Apr 2017 | INR | 575.9 | 579.95 | 563 | 571.7 | 114.34 | -0.4 (-0.07%) | 8,143 |
| 27 Apr 2017 | INR | 569 | 579.95 | 565.5 | 572.1 | 114.42 | -5.9 (-1.02%) | 7,051 |
| 26 Apr 2017 | INR | 588 | 590.9 | 575 | 578 | 115.6 | -3.1 (-0.53%) | 7,330 |
| 25 Apr 2017 | INR | 566.3 | 586.7 | 559.65 | 581.1 | 116.22 | +18.9 (+3.36%) | 7,103 |
| 24 Apr 2017 | INR | 562 | 566 | 557 | 562.2 | 112.44 | +5.6 (+1.01%) | 7,895 |
| 21 Apr 2017 | INR | 560.5 | 565 | 553.25 | 556.6 | 111.32 | -1.15 (-0.21%) | 4,006 |
| 20 Apr 2017 | INR | 562.1 | 565 | 554 | 557.75 | 111.55 | -3.45 (-0.61%) | 3,294 |
| 19 Apr 2017 | INR | 556.3 | 568 | 551.1 | 561.2 | 112.24 | +1.25 (+0.22%) | 2,745 |
| 18 Apr 2017 | INR | 564.45 | 568 | 558.5 | 559.95 | 111.99 | -0.7 (-0.12%) | 7,151 |
| 17 Apr 2017 | INR | 559.55 | 571 | 552.1 | 560.65 | 112.13 | +3.05 (+0.55%) | 3,016 |
| 13 Apr 2017 | INR | 582 | 582 | 553.5 | 557.6 | 111.52 | -5.05 (-0.90%) | 7,955 |
| 12 Apr 2017 | INR | 562.35 | 576.2 | 560 | 562.65 | 112.53 | -7.2 (-1.26%) | 11,494 |
| 11 Apr 2017 | INR | 574 | 579 | 558 | 569.85 | 113.97 | -1.15 (-0.20%) | 5,974 |
| 10 Apr 2017 | INR | 569 | 579.85 | 567.35 | 571 | 114.2 | +1.95 (+0.34%) | 6,987 |
| 7 Apr 2017 | INR | 576.25 | 585.7 | 566 | 569.05 | 113.81 | -7.85 (-1.36%) | 6,567 |
| 6 Apr 2017 | INR | 588 | 588 | 570 | 576.9 | 115.38 | -14.95 (-2.53%) | 337,180 |
| 5 Apr 2017 | INR | 600 | 600 | 586 | 591.85 | 118.37 | +2.45 (+0.42%) | 11,827 |
