| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 513 | 513 | 496.6 | 503.7 | 503.7 | -15.3 (-2.95%) | 744 |
| 17 May 2017 | INR | 525 | 530 | 516 | 519 | 519 | -1.45 (-0.28%) | 662 |
| 16 May 2017 | INR | 518.75 | 530 | 510 | 520.45 | 520.45 | +2.4 (+0.46%) | 2,901 |
| 15 May 2017 | INR | 502 | 526 | 502 | 518.05 | 518.05 | +18.7 (+3.74%) | 4,816 |
| 12 May 2017 | INR | 493 | 501.9 | 491 | 499.35 | 499.35 | +5.1 (+1.03%) | 1,112 |
| 11 May 2017 | INR | 516 | 519.8 | 492 | 494.25 | 494.25 | -18.55 (-3.62%) | 4,161 |
| 10 May 2017 | INR | 511.5 | 524.75 | 510 | 512.8 | 512.8 | +1.3 (+0.25%) | 1,135 |
| 9 May 2017 | INR | 520 | 520 | 506.1 | 511.5 | 511.5 | -5.95 (-1.15%) | 480 |
| 8 May 2017 | INR | 522.5 | 522.5 | 510.55 | 517.45 | 517.45 | +3.35 (+0.65%) | 115 |
| 5 May 2017 | INR | 525.9 | 529 | 511.1 | 514.1 | 514.1 | -1.8 (-0.35%) | 2,668 |
| 4 May 2017 | INR | 522.5 | 525.45 | 504.75 | 515.9 | 515.9 | -2 (-0.39%) | 6,800 |
| 3 May 2017 | INR | 484.2 | 520 | 480 | 517.9 | 517.9 | +39.6 (+8.28%) | 12,228 |
| 2 May 2017 | INR | 464.85 | 484.9 | 457.8 | 478.3 | 478.3 | +22.9 (+5.03%) | 6,939 |
| 28 Apr 2017 | INR | 462.3 | 462.3 | 451.2 | 455.4 | 455.4 | -13 (-2.78%) | 904 |
| 27 Apr 2017 | INR | 457.9 | 468.4 | 456.75 | 468.4 | 468.4 | +10 (+2.18%) | 1,072 |
| 26 Apr 2017 | INR | 462 | 472.5 | 451.7 | 458.4 | 458.4 | -7.6 (-1.63%) | 2,312 |
| 25 Apr 2017 | INR | 475.85 | 475.85 | 461.9 | 466 | 466 | +7.1 (+1.55%) | 640 |
| 24 Apr 2017 | INR | 456.95 | 461.95 | 442.25 | 458.9 | 458.9 | -8.15 (-1.74%) | 955 |
| 21 Apr 2017 | INR | 470 | 470 | 465 | 467.05 | 467.05 | -2.4 (-0.51%) | 946 |
| 20 Apr 2017 | INR | 473.85 | 473.85 | 466 | 469.45 | 469.45 | +8.35 (+1.81%) | 965 |
| 19 Apr 2017 | INR | 470 | 470 | 461.1 | 461.1 | 461.1 | -16.4 (-3.43%) | 150 |
| 18 Apr 2017 | INR | 481.5 | 486 | 474 | 477.5 | 477.5 | -11.25 (-2.30%) | 705 |
| 17 Apr 2017 | INR | 480 | 490 | 480 | 488.75 | 488.75 | +12.75 (+2.68%) | 1,646 |
| 13 Apr 2017 | INR | 470 | 490 | 470 | 476 | 476 | +4 (+0.85%) | 714 |
| 12 Apr 2017 | INR | 480 | 480.05 | 470 | 472 | 472 | -9.75 (-2.02%) | 1,057 |
| 11 Apr 2017 | INR | 475.25 | 494 | 475.25 | 481.75 | 481.75 | -7.1 (-1.45%) | 2,358 |
| 10 Apr 2017 | INR | 469.9 | 506.5 | 469.9 | 488.85 | 488.85 | +19.35 (+4.12%) | 8,082 |
| 7 Apr 2017 | INR | 438.45 | 486.8 | 430.1 | 469.5 | 469.5 | +11.5 (+2.51%) | 1,957 |
| 6 Apr 2017 | INR | 450 | 465 | 450 | 458 | 458 | -1 (-0.22%) | 1,427 |
| 5 Apr 2017 | INR | 440 | 459 | 440 | 459 | 459 | +14.15 (+3.18%) | 923 |
