| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 460 | 460 | 448 | 450 | 450 | -0.1 (-0.02%) | 899 |
| 16 May 2017 | INR | 450 | 495 | 444 | 450.1 | 450.1 | +2.1 (+0.47%) | 5,045 |
| 15 May 2017 | INR | 451 | 451 | 436 | 448 | 448 | +1.15 (+0.26%) | 1,146 |
| 12 May 2017 | INR | 451 | 451.5 | 435.75 | 446.85 | 446.85 | -5.1 (-1.13%) | 4,297 |
| 11 May 2017 | INR | 456 | 456 | 450 | 451.95 | 451.95 | -4.05 (-0.89%) | 3,232 |
| 10 May 2017 | INR | 440 | 469.2 | 440 | 456 | 456 | +11 (+2.47%) | 12,678 |
| 9 May 2017 | INR | 455 | 457.45 | 445 | 445 | 445 | -5.95 (-1.32%) | 1,708 |
| 8 May 2017 | INR | 435 | 455 | 435 | 450.95 | 450.95 | +10.95 (+2.49%) | 3,364 |
| 5 May 2017 | INR | 469 | 469 | 426 | 440 | 440 | -15.25 (-3.35%) | 1,914 |
| 4 May 2017 | INR | 455 | 456 | 440.1 | 455.25 | 455.25 | +1.25 (+0.28%) | 1,235 |
| 3 May 2017 | INR | 454.95 | 455 | 440 | 454 | 454 | +2.3 (+0.51%) | 2,506 |
| 2 May 2017 | INR | 450 | 457 | 448 | 451.7 | 451.7 | +1.7 (+0.38%) | 2,204 |
| 28 Apr 2017 | INR | 469 | 469.95 | 445 | 450 | 450 | +4.35 (+0.98%) | 2,956 |
| 27 Apr 2017 | INR | 440 | 464 | 439.95 | 445.65 | 445.65 | +6.95 (+1.58%) | 6,311 |
| 26 Apr 2017 | INR | 439 | 464 | 411.5 | 438.7 | 438.7 | -4.7 (-1.06%) | 3,325 |
| 25 Apr 2017 | INR | 450 | 464.95 | 437 | 443.4 | 443.4 | -7.15 (-1.59%) | 2,330 |
| 24 Apr 2017 | INR | 446 | 460 | 445 | 450.55 | 450.55 | +0.3 (+0.07%) | 6,535 |
| 21 Apr 2017 | INR | 448 | 463 | 446 | 450.25 | 450.25 | -2.3 (-0.51%) | 9,517 |
| 20 Apr 2017 | INR | 431 | 464 | 431 | 452.55 | 452.55 | -8.2 (-1.78%) | 2,083 |
| 19 Apr 2017 | INR | 472.2 | 472.2 | 453 | 460.75 | 460.75 | -11.45 (-2.42%) | 2,715 |
| 18 Apr 2017 | INR | 480 | 487 | 465 | 472.2 | 472.2 | -6.2 (-1.30%) | 12,768 |
| 17 Apr 2017 | INR | 465 | 486 | 464.95 | 478.4 | 478.4 | +4.9 (+1.03%) | 22,106 |
| 13 Apr 2017 | INR | 464.7 | 474.5 | 449 | 473.5 | 473.5 | +19.95 (+4.40%) | 3,402 |
| 12 Apr 2017 | INR | 465 | 465.05 | 444.2 | 453.55 | 453.55 | -10.85 (-2.34%) | 3,030 |
| 11 Apr 2017 | INR | 462 | 475 | 454.5 | 464.4 | 464.4 | +14.4 (+3.20%) | 8,462 |
| 10 Apr 2017 | INR | 465.3 | 474.9 | 445.1 | 450 | 450 | -15.5 (-3.33%) | 1,769 |
| 7 Apr 2017 | INR | 475 | 476 | 462 | 465.5 | 465.5 | -9.6 (-2.02%) | 1,927 |
| 6 Apr 2017 | INR | 461.35 | 482.8 | 461.35 | 475.1 | 475.1 | +0.8 (+0.17%) | 3,846 |
| 5 Apr 2017 | INR | 509 | 510 | 465.3 | 474.3 | 474.3 | -27.45 (-5.47%) | 3,561 |
| 3 Apr 2017 | INR | 440 | 510 | 435.1 | 501.75 | 501.75 | +73.15 (+17.07%) | 18,496 |
