| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 408.5 | 410 | 400 | 401.95 | 200.975 | -14.15 (-3.40%) | 2,333 |
| 17 May 2017 | INR | 422 | 423.9 | 411 | 416.1 | 208.05 | -6.45 (-1.53%) | 2,438 |
| 16 May 2017 | INR | 410 | 427 | 409 | 422.55 | 211.275 | +13.55 (+3.31%) | 11,145 |
| 15 May 2017 | INR | 418 | 418 | 407.3 | 409 | 204.5 | +0.35 (+0.09%) | 1,194 |
| 12 May 2017 | INR | 406.1 | 412.5 | 399.5 | 408.65 | 204.325 | +1 (+0.25%) | 5,187 |
| 11 May 2017 | INR | 403.15 | 412 | 403.15 | 407.65 | 203.825 | +6.2 (+1.54%) | 2,087 |
| 10 May 2017 | INR | 400 | 405 | 396.5 | 401.45 | 200.725 | +4.75 (+1.20%) | 2,268 |
| 9 May 2017 | INR | 396.15 | 405 | 391.2 | 396.7 | 198.35 | +1.7 (+0.43%) | 2,047 |
| 8 May 2017 | INR | 406.95 | 419.7 | 393 | 395 | 197.5 | -9.75 (-2.41%) | 3,406 |
| 5 May 2017 | INR | 415 | 415 | 401.15 | 404.75 | 202.375 | -7.6 (-1.84%) | 2,605 |
| 4 May 2017 | INR | 419.2 | 420.4 | 411 | 412.35 | 206.175 | -7.05 (-1.68%) | 1,354 |
| 3 May 2017 | INR | 420.1 | 426.3 | 412 | 419.4 | 209.7 | +3.05 (+0.73%) | 5,365 |
| 2 May 2017 | INR | 412 | 425.2 | 410 | 416.35 | 208.175 | +5.45 (+1.33%) | 1,607 |
| 28 Apr 2017 | INR | 425 | 430 | 409.35 | 410.9 | 205.45 | -7.65 (-1.83%) | 5,057 |
| 27 Apr 2017 | INR | 412.15 | 424.4 | 406 | 418.55 | 209.275 | +4.05 (+0.98%) | 3,281 |
| 26 Apr 2017 | INR | 429.9 | 430.75 | 410 | 414.5 | 207.25 | -16.35 (-3.79%) | 3,696 |
| 25 Apr 2017 | INR | 441.6 | 446.25 | 424 | 430.85 | 215.425 | -10.75 (-2.43%) | 7,154 |
| 24 Apr 2017 | INR | 449.4 | 452.7 | 429.4 | 441.6 | 220.8 | -0.35 (-0.08%) | 4,756 |
| 21 Apr 2017 | INR | 444.9 | 455 | 440 | 441.95 | 220.975 | +1.3 (+0.30%) | 9,779 |
| 20 Apr 2017 | INR | 427.7 | 456 | 414.6 | 440.65 | 220.325 | +16.7 (+3.94%) | 40,290 |
| 19 Apr 2017 | INR | 401 | 438.75 | 401 | 423.95 | 211.975 | +26.4 (+6.64%) | 59,437 |
| 18 Apr 2017 | INR | 360 | 413.65 | 360 | 397.55 | 198.775 | +35.8 (+9.90%) | 48,827 |
| 17 Apr 2017 | INR | 357.5 | 373 | 350 | 361.75 | 180.875 | +8.5 (+2.41%) | 4,076 |
| 13 Apr 2017 | INR | 354 | 365 | 351.1 | 353.25 | 176.625 | +3 (+0.86%) | 4,376 |
| 12 Apr 2017 | INR | 353.7 | 353.75 | 342.75 | 350.25 | 175.125 | -3.65 (-1.03%) | 1,061 |
| 11 Apr 2017 | INR | 357 | 359.25 | 352 | 353.9 | 176.95 | -0.8 (-0.23%) | 2,118 |
| 10 Apr 2017 | INR | 356.9 | 360 | 353.6 | 354.7 | 177.35 | +1.5 (+0.42%) | 1,352 |
| 7 Apr 2017 | INR | 342 | 363.8 | 342 | 353.2 | 176.6 | +7 (+2.02%) | 12,926 |
| 6 Apr 2017 | INR | 342.1 | 351.8 | 340.8 | 346.2 | 173.1 | -1.05 (-0.30%) | 2,774 |
| 5 Apr 2017 | INR | 331 | 351 | 328 | 347.25 | 173.625 | +18.5 (+5.63%) | 9,085 |
