| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 590 | 597.9 | 579 | 580.7 | 193.5667 | -13.3 (-2.24%) | 8,990 |
| 17 May 2017 | INR | 599.95 | 599.95 | 591 | 594 | 198 | +1.15 (+0.19%) | 5,312 |
| 16 May 2017 | INR | 606 | 609 | 590 | 592.85 | 197.6167 | -7.35 (-1.22%) | 11,039 |
| 15 May 2017 | INR | 602.05 | 625 | 592 | 600.2 | 200.0667 | +33.25 (+5.86%) | 61,551 |
| 12 May 2017 | INR | 545.15 | 588 | 536.6 | 566.95 | 188.9833 | +21.55 (+3.95%) | 42,178 |
| 11 May 2017 | INR | 541 | 555 | 541 | 545.4 | 181.8 | +5.4 (+1%) | 8,841 |
| 10 May 2017 | INR | 538.05 | 559.95 | 538.05 | 540 | 180 | -0.6 (-0.11%) | 10,204 |
| 9 May 2017 | INR | 538.5 | 547.4 | 535 | 540.6 | 180.2 | +5.85 (+1.09%) | 6,465 |
| 8 May 2017 | INR | 532 | 542.8 | 532 | 534.75 | 178.25 | +1 (+0.19%) | 3,024 |
| 5 May 2017 | INR | 545 | 545 | 529 | 533.75 | 177.9167 | -3.35 (-0.62%) | 3,662 |
| 4 May 2017 | INR | 530 | 550 | 530 | 537.1 | 179.0333 | +9.65 (+1.83%) | 6,607 |
| 3 May 2017 | INR | 540.1 | 540.1 | 525 | 527.45 | 175.8167 | -12 (-2.22%) | 5,146 |
| 2 May 2017 | INR | 540 | 544.45 | 532 | 539.45 | 179.8167 | -2 (-0.37%) | 4,197 |
| 28 Apr 2017 | INR | 557.95 | 557.95 | 530.15 | 541.45 | 180.4833 | +2.4 (+0.45%) | 861 |
| 27 Apr 2017 | INR | 525 | 548 | 525 | 539.05 | 179.6833 | -6.4 (-1.17%) | 4,374 |
| 26 Apr 2017 | INR | 557.75 | 557.75 | 540.25 | 545.45 | 181.8167 | +0.4 (+0.07%) | 3,941 |
| 25 Apr 2017 | INR | 550.05 | 558 | 542.1 | 545.05 | 181.6833 | +2.15 (+0.40%) | 5,030 |
| 24 Apr 2017 | INR | 540 | 560.45 | 540 | 542.9 | 180.9667 | -0.1 (-0.02%) | 2,494 |
| 21 Apr 2017 | INR | 558.75 | 558.75 | 541 | 543 | 181 | +3.25 (+0.60%) | 3,513 |
| 20 Apr 2017 | INR | 541 | 555 | 537 | 539.75 | 179.9167 | +3.2 (+0.60%) | 5,435 |
| 19 Apr 2017 | INR | 550.05 | 550.05 | 535 | 536.55 | 178.85 | -6.7 (-1.23%) | 4,358 |
| 18 Apr 2017 | INR | 558.3 | 567.35 | 537 | 543.25 | 181.0833 | -15 (-2.69%) | 5,012 |
| 17 Apr 2017 | INR | 565 | 580 | 552 | 558.25 | 186.0833 | -5.7 (-1.01%) | 4,637 |
| 13 Apr 2017 | INR | 575 | 579 | 560.1 | 563.95 | 187.9833 | -6.7 (-1.17%) | 8,299 |
| 12 Apr 2017 | INR | 570 | 575 | 554.1 | 570.65 | 190.2167 | -1.7 (-0.30%) | 9,551 |
| 11 Apr 2017 | INR | 590 | 595 | 570 | 572.35 | 190.7833 | -13.2 (-2.25%) | 10,265 |
| 10 Apr 2017 | INR | 540 | 598.6 | 540 | 585.55 | 195.1833 | +51.45 (+9.63%) | 58,227 |
| 7 Apr 2017 | INR | 540 | 540 | 525 | 534.1 | 178.0333 | -0.85 (-0.16%) | 8,872 |
| 6 Apr 2017 | INR | 526.05 | 548.7 | 526.05 | 534.95 | 178.3167 | +2.4 (+0.45%) | 20,034 |
| 5 Apr 2017 | INR | 534.95 | 540 | 529 | 532.55 | 177.5167 | +7.85 (+1.50%) | 6,933 |
