| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 544 | 555 | 532 | 535.25 | 535.25 | -18.6 (-3.36%) | 27,994 |
| 17 May 2017 | INR | 557.6 | 565.85 | 550.2 | 553.85 | 553.85 | -4.5 (-0.81%) | 19,506 |
| 16 May 2017 | INR | 546.15 | 562.7 | 545.3 | 558.35 | 558.35 | +12.85 (+2.36%) | 52,235 |
| 15 May 2017 | INR | 541 | 554.4 | 538.6 | 545.5 | 545.5 | +4.6 (+0.85%) | 32,142 |
| 12 May 2017 | INR | 558.45 | 558.45 | 537.2 | 540.9 | 540.9 | -16.9 (-3.03%) | 58,385 |
| 11 May 2017 | INR | 570.05 | 576.9 | 555 | 557.8 | 557.8 | -13.65 (-2.39%) | 28,097 |
| 10 May 2017 | INR | 563.65 | 574.85 | 555.5 | 571.45 | 571.45 | +8.8 (+1.56%) | 50,623 |
| 9 May 2017 | INR | 578 | 579.9 | 561.15 | 562.65 | 562.65 | -9.9 (-1.73%) | 23,481 |
| 8 May 2017 | INR | 559.7 | 578 | 551.3 | 572.55 | 572.55 | +14.6 (+2.62%) | 68,728 |
| 5 May 2017 | INR | 570.55 | 586.7 | 553.55 | 557.95 | 557.95 | -12.5 (-2.19%) | 118,155 |
| 4 May 2017 | INR | 556.45 | 593.4 | 553 | 570.45 | 570.45 | +19.9 (+3.61%) | 252,416 |
| 3 May 2017 | INR | 516.15 | 555.95 | 515.05 | 550.55 | 550.55 | +34.4 (+6.66%) | 153,510 |
| 2 May 2017 | INR | 508 | 521.75 | 495.95 | 516.15 | 516.15 | +14.9 (+2.97%) | 80,649 |
| 28 Apr 2017 | INR | 509.05 | 510.1 | 496 | 501.25 | 501.25 | -6.3 (-1.24%) | 68,493 |
| 27 Apr 2017 | INR | 519 | 524.9 | 505 | 507.55 | 507.55 | +1.85 (+0.37%) | 69,936 |
| 26 Apr 2017 | INR | 523.5 | 524 | 500 | 505.7 | 505.7 | -12.9 (-2.49%) | 58,858 |
| 25 Apr 2017 | INR | 512 | 524.5 | 511.95 | 518.6 | 518.6 | +11.65 (+2.30%) | 70,274 |
| 24 Apr 2017 | INR | 493.2 | 513.55 | 493.2 | 506.95 | 506.95 | +15.8 (+3.22%) | 40,325 |
| 21 Apr 2017 | INR | 498.3 | 500 | 486 | 491.15 | 491.15 | -2.5 (-0.51%) | 24,249 |
| 20 Apr 2017 | INR | 497.95 | 502.15 | 491 | 493.65 | 493.65 | -2.15 (-0.43%) | 33,668 |
| 19 Apr 2017 | INR | 499.9 | 502.35 | 485.95 | 495.8 | 495.8 | +2.85 (+0.58%) | 28,557 |
| 18 Apr 2017 | INR | 500 | 523 | 491.3 | 492.95 | 492.95 | -6.9 (-1.38%) | 101,134 |
| 17 Apr 2017 | INR | 506.05 | 511 | 492.3 | 499.85 | 499.85 | -5.2 (-1.03%) | 57,191 |
| 13 Apr 2017 | INR | 493.75 | 508 | 476.6 | 505.05 | 505.05 | +29.5 (+6.20%) | 118,369 |
| 12 Apr 2017 | INR | 489.8 | 496.95 | 472.6 | 475.55 | 475.55 | -11.4 (-2.34%) | 56,478 |
| 11 Apr 2017 | INR | 497.2 | 515 | 473.25 | 486.95 | 486.95 | -10.4 (-2.09%) | 156,501 |
| 10 Apr 2017 | INR | 455 | 505.35 | 454 | 497.35 | 497.35 | +47.4 (+10.53%) | 240,425 |
| 7 Apr 2017 | INR | 442 | 465.9 | 435.45 | 449.95 | 449.95 | +9.5 (+2.16%) | 151,324 |
| 6 Apr 2017 | INR | 423.4 | 451 | 414.7 | 440.45 | 440.45 | +17.3 (+4.09%) | 182,354 |
| 5 Apr 2017 | INR | 405 | 428.8 | 405 | 423.15 | 423.15 | +20.55 (+5.10%) | 132,788 |
