| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 584.9 | 584.95 | 572.4 | 576.3 | 576.3 | -7.9 (-1.35%) | 818 |
| 17 May 2017 | INR | 572.6 | 589.95 | 572.6 | 584.2 | 584.2 | +6.5 (+1.13%) | 1,966 |
| 16 May 2017 | INR | 579.85 | 583.35 | 573.3 | 577.7 | 577.7 | -0.35 (-0.06%) | 2,655 |
| 15 May 2017 | INR | 594 | 598.9 | 571.05 | 578.05 | 578.05 | +3.85 (+0.67%) | 6,908 |
| 12 May 2017 | INR | 575.5 | 581.25 | 571.15 | 574.2 | 574.2 | -1.75 (-0.30%) | 2,733 |
| 11 May 2017 | INR | 576.8 | 582.05 | 573.6 | 575.95 | 575.95 | -1.9 (-0.33%) | 3,146 |
| 10 May 2017 | INR | 580 | 584.95 | 575.45 | 577.85 | 577.85 | +2.2 (+0.38%) | 2,076 |
| 9 May 2017 | INR | 585.6 | 585.6 | 572.4 | 575.65 | 575.65 | -9.1 (-1.56%) | 115,461 |
| 8 May 2017 | INR | 560 | 595.4 | 560 | 584.75 | 584.75 | +24 (+4.28%) | 13,326 |
| 5 May 2017 | INR | 557.6 | 569 | 554.2 | 560.75 | 560.75 | +2.2 (+0.39%) | 2,826 |
| 4 May 2017 | INR | 557.2 | 567 | 549.3 | 558.55 | 558.55 | -9.2 (-1.62%) | 3,709 |
| 3 May 2017 | INR | 570 | 572 | 552.5 | 567.75 | 567.75 | +3.65 (+0.65%) | 4,189 |
| 2 May 2017 | INR | 539.95 | 569.6 | 534 | 564.1 | 564.1 | +29.35 (+5.49%) | 15,319 |
| 28 Apr 2017 | INR | 538 | 538 | 531.05 | 534.75 | 534.75 | -0.25 (-0.05%) | 973 |
| 27 Apr 2017 | INR | 542 | 542 | 528.8 | 535 | 535 | +3.9 (+0.73%) | 1,851 |
| 26 Apr 2017 | INR | 537 | 537 | 522.3 | 531.1 | 531.1 | -1 (-0.19%) | 2,350 |
| 25 Apr 2017 | INR | 526 | 536 | 526 | 532.1 | 532.1 | +3.95 (+0.75%) | 2,862 |
| 24 Apr 2017 | INR | 535.1 | 535.1 | 526 | 528.15 | 528.15 | -6.05 (-1.13%) | 3,109 |
| 21 Apr 2017 | INR | 542.5 | 543 | 526.6 | 534.2 | 534.2 | -7 (-1.29%) | 8,639 |
| 20 Apr 2017 | INR | 543 | 545 | 540 | 541.2 | 541.2 | -2.05 (-0.38%) | 1,204 |
| 19 Apr 2017 | INR | 567 | 567 | 541.05 | 543.25 | 543.25 | -16.55 (-2.96%) | 1,937 |
| 18 Apr 2017 | INR | 554 | 561.45 | 549 | 559.8 | 559.8 | +9.3 (+1.69%) | 2,093 |
| 17 Apr 2017 | INR | 542.75 | 552.95 | 540.4 | 550.5 | 550.5 | +6.9 (+1.27%) | 11,775 |
| 13 Apr 2017 | INR | 539.2 | 548.65 | 538.15 | 543.6 | 543.6 | +3.5 (+0.65%) | 2,652 |
| 12 Apr 2017 | INR | 549.5 | 549.5 | 535 | 540.1 | 540.1 | -11.05 (-2.00%) | 7,109 |
| 11 Apr 2017 | INR | 555 | 558.2 | 549.2 | 551.15 | 551.15 | -6.55 (-1.17%) | 3,870 |
| 10 Apr 2017 | INR | 553.75 | 559.95 | 552 | 557.7 | 557.7 | +2.05 (+0.37%) | 3,374 |
| 7 Apr 2017 | INR | 560.5 | 560.5 | 553.1 | 555.65 | 555.65 | -6.7 (-1.19%) | 2,132 |
| 6 Apr 2017 | INR | 567 | 568.15 | 560.05 | 562.35 | 562.35 | -6.45 (-1.13%) | 1,824 |
| 5 Apr 2017 | INR | 571.25 | 572.25 | 567 | 568.8 | 568.8 | -4.5 (-0.78%) | 1,026 |
