| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 591.95 | 597.95 | 583.55 | 593.5 | 593.5 | +0.55 (+0.09%) | 1,198 |
| 17 May 2017 | INR | 594 | 601.25 | 587 | 592.95 | 592.95 | -1.4 (-0.24%) | 805 |
| 16 May 2017 | INR | 585 | 601.25 | 582.05 | 594.35 | 594.35 | -0.65 (-0.11%) | 984 |
| 15 May 2017 | INR | 598.25 | 599.7 | 590 | 595 | 595 | +3.95 (+0.67%) | 935 |
| 12 May 2017 | INR | 599.65 | 599.65 | 590 | 591.05 | 591.05 | -3.45 (-0.58%) | 695 |
| 11 May 2017 | INR | 598.25 | 603 | 590 | 594.5 | 594.5 | -1.65 (-0.28%) | 2,829 |
| 10 May 2017 | INR | 599.9 | 602.5 | 593 | 596.15 | 596.15 | +6.1 (+1.03%) | 223,581 |
| 9 May 2017 | INR | 590.7 | 603 | 588.35 | 590.05 | 590.05 | -8.05 (-1.35%) | 1,307 |
| 8 May 2017 | INR | 590 | 605.55 | 583 | 598.1 | 598.1 | -1.95 (-0.32%) | 2,191 |
| 5 May 2017 | INR | 600 | 604.9 | 555 | 600.05 | 600.05 | +2.55 (+0.43%) | 7,214 |
| 4 May 2017 | INR | 618.9 | 618.95 | 590.1 | 597.5 | 597.5 | -11.45 (-1.88%) | 2,450 |
| 3 May 2017 | INR | 597 | 624 | 590 | 608.95 | 608.95 | +13.45 (+2.26%) | 4,169 |
| 2 May 2017 | INR | 600.2 | 602 | 589 | 595.5 | 595.5 | +1.2 (+0.20%) | 1,153 |
| 28 Apr 2017 | INR | 609.4 | 609.4 | 576.15 | 594.3 | 594.3 | -9.95 (-1.65%) | 3,458 |
| 27 Apr 2017 | INR | 612.5 | 614.3 | 598.5 | 604.25 | 604.25 | -4.3 (-0.71%) | 1,512 |
| 26 Apr 2017 | INR | 624 | 624.2 | 597.05 | 608.55 | 608.55 | -10.7 (-1.73%) | 4,702 |
| 25 Apr 2017 | INR | 626 | 626 | 615 | 619.25 | 619.25 | -4.75 (-0.76%) | 2,767 |
| 24 Apr 2017 | INR | 621.95 | 630 | 620 | 624 | 624 | +8.65 (+1.41%) | 6,097 |
| 21 Apr 2017 | INR | 621.1 | 626 | 611.1 | 615.35 | 615.35 | -1.75 (-0.28%) | 7,576 |
| 20 Apr 2017 | INR | 614.9 | 622.65 | 614.9 | 617.1 | 617.1 | +5.25 (+0.86%) | 4,684 |
| 19 Apr 2017 | INR | 611 | 624.9 | 604.5 | 611.85 | 611.85 | +1.65 (+0.27%) | 4,630 |
| 18 Apr 2017 | INR | 621 | 650.8 | 603.9 | 610.2 | 610.2 | -8 (-1.29%) | 18,468 |
| 17 Apr 2017 | INR | 620 | 625 | 611 | 618.2 | 618.2 | +6.2 (+1.01%) | 7,460 |
| 13 Apr 2017 | INR | 600 | 635 | 592.5 | 612 | 612 | +19.5 (+3.29%) | 35,894 |
| 12 Apr 2017 | INR | 589 | 602.9 | 585 | 592.5 | 592.5 | +8.85 (+1.52%) | 9,391 |
| 11 Apr 2017 | INR | 574 | 597.3 | 574 | 583.65 | 583.65 | +11.55 (+2.02%) | 4,570 |
| 10 Apr 2017 | INR | 582.05 | 582.05 | 567.05 | 572.1 | 572.1 | -0.65 (-0.11%) | 3,397 |
| 7 Apr 2017 | INR | 582.05 | 588 | 570 | 572.75 | 572.75 | -8.75 (-1.50%) | 5,343 |
| 6 Apr 2017 | INR | 578.5 | 594.7 | 578 | 581.5 | 581.5 | +5.6 (+0.97%) | 8,049 |
| 5 Apr 2017 | INR | 570 | 583.9 | 570 | 575.9 | 575.9 | +8.1 (+1.43%) | 8,233 |
