| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 448.6 | 465 | 443.25 | 453.4 | 453.4 | +0.55 (+0.12%) | 3,666 |
| 17 May 2017 | INR | 465.1 | 467 | 449 | 452.85 | 452.85 | -8.1 (-1.76%) | 1,057 |
| 16 May 2017 | INR | 450 | 465 | 450 | 460.95 | 460.95 | +13.7 (+3.06%) | 3,950 |
| 15 May 2017 | INR | 438.4 | 460 | 435 | 447.25 | 447.25 | +12.05 (+2.77%) | 7,475 |
| 12 May 2017 | INR | 424 | 444.4 | 424 | 435.2 | 435.2 | +15.55 (+3.71%) | 1,070 |
| 11 May 2017 | INR | 430 | 430 | 418 | 419.65 | 419.65 | -8.7 (-2.03%) | 939 |
| 10 May 2017 | INR | 424.35 | 433.55 | 420.95 | 428.35 | 428.35 | -2.3 (-0.53%) | 1,114 |
| 9 May 2017 | INR | 430.05 | 433.95 | 423.55 | 430.65 | 430.65 | +1.65 (+0.38%) | 1,037 |
| 8 May 2017 | INR | 428.45 | 432 | 421.4 | 429 | 429 | -1.1 (-0.26%) | 1,857 |
| 5 May 2017 | INR | 422.7 | 436 | 417.8 | 430.1 | 430.1 | +6.7 (+1.58%) | 2,242 |
| 4 May 2017 | INR | 417.35 | 426.9 | 416 | 423.4 | 423.4 | -2.5 (-0.59%) | 702 |
| 3 May 2017 | INR | 415 | 427.75 | 413.5 | 425.9 | 425.9 | +9.3 (+2.23%) | 1,968 |
| 2 May 2017 | INR | 427.5 | 427.5 | 410 | 416.6 | 416.6 | -2.15 (-0.51%) | 2,661 |
| 28 Apr 2017 | INR | 425.25 | 428 | 418 | 418.75 | 418.75 | -13.75 (-3.18%) | 539 |
| 27 Apr 2017 | INR | 380 | 437.6 | 380 | 432.5 | 432.5 | +20 (+4.85%) | 8,871 |
| 26 Apr 2017 | INR | 426.15 | 426.15 | 401.6 | 412.5 | 412.5 | -9.6 (-2.27%) | 10,243 |
| 25 Apr 2017 | INR | 424.85 | 437 | 419 | 422.1 | 422.1 | -3.7 (-0.87%) | 8,994 |
| 24 Apr 2017 | INR | 434.9 | 435.9 | 423 | 425.8 | 425.8 | -0.4 (-0.09%) | 3,670 |
| 21 Apr 2017 | INR | 422.15 | 443.45 | 421 | 426.2 | 426.2 | -9.45 (-2.17%) | 13,991 |
| 20 Apr 2017 | INR | 427 | 443.7 | 415 | 435.65 | 435.65 | +12.75 (+3.01%) | 38,133 |
| 19 Apr 2017 | INR | 407.95 | 436.1 | 378.85 | 422.9 | 422.9 | +24.9 (+6.26%) | 87,361 |
| 18 Apr 2017 | INR | 405 | 423.4 | 377.1 | 398 | 398 | -1.9 (-0.48%) | 143,883 |
| 17 Apr 2017 | INR | 405 | 411.5 | 396.05 | 399.9 | 399.9 | -3.05 (-0.76%) | 11,856 |
| 13 Apr 2017 | INR | 404.7 | 411.15 | 395 | 402.95 | 402.95 | +3.15 (+0.79%) | 36,188 |
| 12 Apr 2017 | INR | 388.8 | 429 | 348 | 399.8 | 399.8 | +35 (+9.59%) | 244,500 |
| 11 Apr 2017 | INR | 314 | 364.8 | 314 | 364.8 | 364.8 | +60.8 (+20%) | 36,414 |
| 10 Apr 2017 | INR | 309.85 | 310 | 302 | 304 | 304 | +4.8 (+1.60%) | 1,721 |
| 7 Apr 2017 | INR | 308.1 | 308.3 | 297.95 | 299.2 | 299.2 | -2.8 (-0.93%) | 4,387 |
| 6 Apr 2017 | INR | 308 | 313.5 | 293.75 | 302 | 302 | -6 (-1.95%) | 2,499 |
| 5 Apr 2017 | INR | 280.25 | 308.2 | 280.25 | 308 | 308 | +27.8 (+9.92%) | 7,960 |
