| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 484.8 | 484.8 | 470 | 470.55 | 470.55 | -4.45 (-0.94%) | 2,015 |
| 17 May 2017 | INR | 472.25 | 487.25 | 470 | 475 | 475 | -2.8 (-0.59%) | 2,467 |
| 16 May 2017 | INR | 494.95 | 494.95 | 474 | 477.8 | 477.8 | -1.55 (-0.32%) | 2,265 |
| 15 May 2017 | INR | 477.6 | 482 | 475.05 | 479.35 | 479.35 | +0.7 (+0.15%) | 4,959 |
| 12 May 2017 | INR | 480.2 | 485 | 476.5 | 478.65 | 478.65 | -5.75 (-1.19%) | 2,304 |
| 11 May 2017 | INR | 485 | 499.4 | 475 | 484.4 | 484.4 | -36.85 (-7.07%) | 40,944 |
| 10 May 2017 | INR | 481.1 | 537.4 | 481.1 | 521.25 | 521.25 | +40.6 (+8.45%) | 55,621 |
| 9 May 2017 | INR | 476.5 | 482.05 | 475 | 480.65 | 480.65 | +4.2 (+0.88%) | 6,212 |
| 8 May 2017 | INR | 473 | 478 | 473 | 476.45 | 476.45 | +3.25 (+0.69%) | 2,209 |
| 5 May 2017 | INR | 462 | 477.5 | 462 | 473.2 | 473.2 | -4.6 (-0.96%) | 2,327 |
| 4 May 2017 | INR | 475 | 478.15 | 473.15 | 477.8 | 477.8 | +2.3 (+0.48%) | 1,196 |
| 3 May 2017 | INR | 479.95 | 480 | 472.25 | 475.5 | 475.5 | -1.3 (-0.27%) | 1,611 |
| 2 May 2017 | INR | 479 | 479 | 470.05 | 476.8 | 476.8 | +1 (+0.21%) | 1,234 |
| 28 Apr 2017 | INR | 478.9 | 478.9 | 470 | 475.8 | 475.8 | -3.35 (-0.70%) | 1,314 |
| 27 Apr 2017 | INR | 475.1 | 479.9 | 475.1 | 479.15 | 479.15 | +3.15 (+0.66%) | 710 |
| 26 Apr 2017 | INR | 483 | 485 | 475 | 476 | 476 | -5.8 (-1.20%) | 3,128 |
| 25 Apr 2017 | INR | 478.35 | 484.4 | 476 | 481.8 | 481.8 | +6.1 (+1.28%) | 3,152 |
| 24 Apr 2017 | INR | 475 | 480 | 471.15 | 475.7 | 475.7 | +1.3 (+0.27%) | 1,900 |
| 21 Apr 2017 | INR | 480 | 485 | 470 | 474.4 | 474.4 | -5.6 (-1.17%) | 2,944 |
| 20 Apr 2017 | INR | 473.65 | 480 | 473.6 | 480 | 480 | +1.4 (+0.29%) | 1,226 |
| 19 Apr 2017 | INR | 480 | 482.5 | 475 | 478.6 | 478.6 | +0.4 (+0.08%) | 3,457 |
| 18 Apr 2017 | INR | 481 | 490 | 478 | 478.2 | 478.2 | -3.05 (-0.63%) | 6,034 |
| 17 Apr 2017 | INR | 485 | 489.5 | 477 | 481.25 | 481.25 | -4.55 (-0.94%) | 1,222 |
| 13 Apr 2017 | INR | 481.05 | 492.85 | 473.1 | 485.8 | 485.8 | +2.8 (+0.58%) | 7,707 |
| 12 Apr 2017 | INR | 486.1 | 494.5 | 475.1 | 483 | 483 | -10.3 (-2.09%) | 1,938 |
| 11 Apr 2017 | INR | 493.25 | 499.9 | 489 | 493.3 | 493.3 | +0.3 (+0.06%) | 2,494 |
| 10 Apr 2017 | INR | 492.55 | 504.5 | 487.05 | 493 | 493 | +7.2 (+1.48%) | 6,636 |
| 7 Apr 2017 | INR | 489.95 | 494.5 | 478.65 | 485.8 | 485.8 | -5.65 (-1.15%) | 5,962 |
| 6 Apr 2017 | INR | 480 | 495 | 475.1 | 491.45 | 491.45 | -5.05 (-1.02%) | 1,130 |
| 5 Apr 2017 | INR | 488.25 | 498 | 485 | 496.5 | 496.5 | +11.9 (+2.46%) | 1,957 |
