| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 448.5 | 451.9 | 442.5 | 443.85 | 147.95 | -11.85 (-2.60%) | 4,505 |
| 17 May 2017 | INR | 453.45 | 460.5 | 453.45 | 455.7 | 151.9 | +3.8 (+0.84%) | 6,990 |
| 16 May 2017 | INR | 450.75 | 458.95 | 445.3 | 451.9 | 150.6333 | +2.45 (+0.55%) | 5,706 |
| 15 May 2017 | INR | 450 | 451.95 | 441 | 449.45 | 149.8167 | -1.3 (-0.29%) | 8,526 |
| 12 May 2017 | INR | 458 | 462.8 | 445.2 | 450.75 | 150.25 | -8.6 (-1.87%) | 9,300 |
| 11 May 2017 | INR | 466.95 | 472.5 | 451.55 | 459.35 | 153.1167 | -7.25 (-1.55%) | 11,900 |
| 10 May 2017 | INR | 478.1 | 478.1 | 462.05 | 466.6 | 155.5333 | -3.65 (-0.78%) | 6,663 |
| 9 May 2017 | INR | 465.25 | 475 | 465.25 | 470.25 | 156.75 | +2.25 (+0.48%) | 7,978 |
| 8 May 2017 | INR | 476.05 | 479.15 | 453.6 | 468 | 156 | -8.7 (-1.83%) | 47,611 |
| 5 May 2017 | INR | 479.05 | 481.85 | 455.5 | 476.7 | 158.9 | -4.6 (-0.96%) | 19,255 |
| 4 May 2017 | INR | 471 | 486.5 | 465.65 | 481.3 | 160.4333 | +9.8 (+2.08%) | 29,821 |
| 3 May 2017 | INR | 449.9 | 493 | 448.4 | 471.5 | 157.1667 | +27.15 (+6.11%) | 88,777 |
| 2 May 2017 | INR | 441 | 448.8 | 438.5 | 444.35 | 148.1167 | +2.4 (+0.54%) | 6,040 |
| 28 Apr 2017 | INR | 438 | 454 | 436 | 441.95 | 147.3167 | +5.1 (+1.17%) | 15,027 |
| 27 Apr 2017 | INR | 429.4 | 439.2 | 413.95 | 436.85 | 145.6167 | +14.1 (+3.34%) | 13,671 |
| 26 Apr 2017 | INR | 429 | 430.8 | 406.05 | 422.75 | 140.9167 | -5.5 (-1.28%) | 16,239 |
| 25 Apr 2017 | INR | 408.9 | 433 | 404.1 | 428.25 | 142.75 | +24.35 (+6.03%) | 41,694 |
| 24 Apr 2017 | INR | 403.8 | 409.3 | 400.7 | 403.9 | 134.6333 | -7.45 (-1.81%) | 13,608 |
| 21 Apr 2017 | INR | 418.6 | 418.6 | 406.25 | 411.35 | 137.1167 | -5.8 (-1.39%) | 7,899 |
| 20 Apr 2017 | INR | 411.5 | 422 | 411.5 | 417.15 | 139.05 | +8.3 (+2.03%) | 9,751 |
| 19 Apr 2017 | INR | 407.35 | 414 | 402 | 408.85 | 136.2833 | -2.7 (-0.66%) | 3,953 |
| 18 Apr 2017 | INR | 417.8 | 421 | 409.2 | 411.55 | 137.1833 | +0.35 (+0.09%) | 14,938 |
| 17 Apr 2017 | INR | 414.95 | 420 | 405.2 | 411.2 | 137.0667 | +4.2 (+1.03%) | 17,873 |
| 13 Apr 2017 | INR | 402 | 410 | 402 | 407 | 135.6667 | +7 (+1.75%) | 7,571 |
| 12 Apr 2017 | INR | 410.65 | 414 | 398 | 400 | 133.3333 | -10.65 (-2.59%) | 13,738 |
| 11 Apr 2017 | INR | 408.85 | 415 | 404 | 410.65 | 136.8833 | +6.7 (+1.66%) | 15,235 |
| 10 Apr 2017 | INR | 410 | 414.05 | 402.1 | 403.95 | 134.65 | -3.45 (-0.85%) | 7,282 |
| 7 Apr 2017 | INR | 425 | 425 | 406.1 | 407.4 | 135.8 | -0.9 (-0.22%) | 14,101 |
| 6 Apr 2017 | INR | 408.7 | 412.45 | 404.75 | 408.3 | 136.1 | +4.6 (+1.14%) | 26,578 |
| 5 Apr 2017 | INR | 399.8 | 412.05 | 388.75 | 403.7 | 134.5667 | +12.5 (+3.20%) | 30,776 |
