| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 520 | 541 | 520 | 530.1 | 132.525 | -1.6 (-0.30%) | 1,398 |
| 17 May 2017 | INR | 535.7 | 536 | 531 | 531.7 | 132.925 | -2.3 (-0.43%) | 1,126 |
| 16 May 2017 | INR | 536 | 536 | 525.5 | 534 | 133.5 | +1.45 (+0.27%) | 794 |
| 15 May 2017 | INR | 535.05 | 540.4 | 525.15 | 532.55 | 133.1375 | -0.7 (-0.13%) | 820 |
| 12 May 2017 | INR | 549 | 549 | 531 | 533.25 | 133.3125 | +4.15 (+0.78%) | 425 |
| 11 May 2017 | INR | 557 | 557 | 528.5 | 529.1 | 132.275 | -5.55 (-1.04%) | 2,292 |
| 10 May 2017 | INR | 558.95 | 558.95 | 533 | 534.65 | 133.6625 | +0.85 (+0.16%) | 1,159 |
| 9 May 2017 | INR | 559.7 | 559.7 | 532.8 | 533.8 | 133.45 | +1.4 (+0.26%) | 457 |
| 8 May 2017 | INR | 549.95 | 549.95 | 531 | 532.4 | 133.1 | +0.15 (+0.03%) | 1,707 |
| 5 May 2017 | INR | 541.05 | 546.45 | 528 | 532.25 | 133.0625 | -13.7 (-2.51%) | 2,194 |
| 4 May 2017 | INR | 575 | 575 | 545 | 545.95 | 136.4875 | -8.8 (-1.59%) | 2,345 |
| 3 May 2017 | INR | 589 | 589 | 552.4 | 554.75 | 138.6875 | -8.5 (-1.51%) | 4,478 |
| 2 May 2017 | INR | 578 | 578 | 558.95 | 563.25 | 140.8125 | -4.3 (-0.76%) | 1,944 |
| 28 Apr 2017 | INR | 632 | 632 | 552.1 | 567.55 | 141.8875 | -16.95 (-2.90%) | 7,372 |
| 27 Apr 2017 | INR | 588.5 | 595 | 582 | 584.5 | 146.125 | +5.25 (+0.91%) | 2,372 |
| 26 Apr 2017 | INR | 584.05 | 588.4 | 578 | 579.25 | 144.8125 | -4.85 (-0.83%) | 655 |
| 25 Apr 2017 | INR | 590.25 | 599.4 | 577.45 | 584.1 | 146.025 | -4.85 (-0.82%) | 330 |
| 24 Apr 2017 | INR | 593.5 | 596 | 584.05 | 588.95 | 147.2375 | +3.05 (+0.52%) | 2,004 |
| 21 Apr 2017 | INR | 579.45 | 596 | 577.7 | 585.9 | 146.475 | +3.9 (+0.67%) | 2,273 |
| 20 Apr 2017 | INR | 582 | 584 | 578.85 | 582 | 145.5 | -0.7 (-0.12%) | 213 |
| 19 Apr 2017 | INR | 601.95 | 601.95 | 581 | 582.7 | 145.675 | -1.75 (-0.30%) | 1,326 |
| 18 Apr 2017 | INR | 603.55 | 603.55 | 581.8 | 584.45 | 146.1125 | -8.1 (-1.37%) | 1,686 |
| 17 Apr 2017 | INR | 565.35 | 598.3 | 565.35 | 592.55 | 148.1375 | +22.35 (+3.92%) | 8,102 |
| 13 Apr 2017 | INR | 573.4 | 573.4 | 565 | 570.2 | 142.55 | -1.05 (-0.18%) | 547 |
| 12 Apr 2017 | INR | 571.05 | 571.5 | 565 | 571.25 | 142.8125 | +1 (+0.18%) | 1,515 |
| 11 Apr 2017 | INR | 573 | 578.9 | 569 | 570.25 | 142.5625 | -3.4 (-0.59%) | 1,906 |
| 10 Apr 2017 | INR | 572 | 576.5 | 571 | 573.65 | 143.4125 | +1.15 (+0.20%) | 437 |
| 7 Apr 2017 | INR | 574 | 574 | 572.2 | 572.5 | 143.125 | +0.75 (+0.13%) | 49 |
| 6 Apr 2017 | INR | 576.95 | 578 | 570 | 571.75 | 142.9375 | -8.95 (-1.54%) | 1,927 |
| 5 Apr 2017 | INR | 580.35 | 585.75 | 576 | 580.7 | 145.175 | -4.4 (-0.75%) | 3,110 |
