| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 470 | 485.55 | 470 | 476.75 | 476.75 | -1.55 (-0.32%) | 12,051 |
| 17 May 2017 | INR | 488.1 | 496 | 473.2 | 478.3 | 478.3 | -11.05 (-2.26%) | 1,022,150 |
| 16 May 2017 | INR | 495.6 | 498.85 | 486.25 | 489.35 | 489.35 | -4.2 (-0.85%) | 18,465 |
| 15 May 2017 | INR | 495.95 | 501 | 490.6 | 493.55 | 493.55 | +0.1 (+0.02%) | 11,260 |
| 12 May 2017 | INR | 508 | 508 | 491 | 493.45 | 493.45 | -3.65 (-0.73%) | 8,910 |
| 11 May 2017 | INR | 512.75 | 518.2 | 488.6 | 497.1 | 497.1 | -15.45 (-3.01%) | 28,525 |
| 10 May 2017 | INR | 492.05 | 518 | 492.05 | 512.55 | 512.55 | +19.8 (+4.02%) | 42,341 |
| 9 May 2017 | INR | 490.4 | 498.7 | 490 | 492.75 | 492.75 | +0.05 (+0.01%) | 26,749 |
| 8 May 2017 | INR | 500.95 | 500.95 | 487.55 | 492.7 | 492.7 | +1.45 (+0.30%) | 18,699 |
| 5 May 2017 | INR | 510.1 | 515 | 485.6 | 491.25 | 491.25 | -2.2 (-0.45%) | 90,943 |
| 4 May 2017 | INR | 488 | 525.5 | 486.05 | 493.45 | 493.45 | +7.6 (+1.56%) | 171,763 |
| 3 May 2017 | INR | 477 | 490 | 476.75 | 485.85 | 485.85 | +11.9 (+2.51%) | 31,503 |
| 2 May 2017 | INR | 487.3 | 491.05 | 469.1 | 473.95 | 473.95 | -13.05 (-2.68%) | 24,723 |
| 28 Apr 2017 | INR | 492 | 498.75 | 479.1 | 487 | 487 | -3.05 (-0.62%) | 53,616 |
| 27 Apr 2017 | INR | 509 | 509.45 | 485.05 | 490.05 | 490.05 | -11.35 (-2.26%) | 48,895 |
| 26 Apr 2017 | INR | 494 | 515.45 | 492.9 | 501.4 | 501.4 | +11.8 (+2.41%) | 90,032 |
| 25 Apr 2017 | INR | 466.8 | 494 | 445.55 | 489.6 | 489.6 | +30.25 (+6.59%) | 60,573 |
| 24 Apr 2017 | INR | 464.7 | 468.05 | 456.55 | 459.35 | 459.35 | -6.7 (-1.44%) | 11,137 |
| 21 Apr 2017 | INR | 470 | 471.8 | 460.95 | 466.05 | 466.05 | +1.75 (+0.38%) | 20,152 |
| 20 Apr 2017 | INR | 473 | 473 | 456.2 | 464.3 | 464.3 | +6.85 (+1.50%) | 12,070 |
| 19 Apr 2017 | INR | 448.35 | 460.65 | 444 | 457.45 | 457.45 | +11.95 (+2.68%) | 12,088 |
| 18 Apr 2017 | INR | 452 | 459.5 | 442 | 445.5 | 445.5 | -4.15 (-0.92%) | 16,672 |
| 17 Apr 2017 | INR | 443.9 | 456.7 | 439.75 | 449.65 | 449.65 | +7.6 (+1.72%) | 17,888 |
| 13 Apr 2017 | INR | 460.8 | 460.85 | 434.05 | 442.05 | 442.05 | -19.5 (-4.22%) | 20,583 |
| 12 Apr 2017 | INR | 469.85 | 473 | 451.25 | 461.55 | 461.55 | -3.6 (-0.77%) | 24,618 |
| 11 Apr 2017 | INR | 464 | 470 | 456.95 | 465.15 | 465.15 | -3 (-0.64%) | 33,976 |
| 10 Apr 2017 | INR | 452 | 471 | 450.5 | 468.15 | 468.15 | +12.4 (+2.72%) | 39,881 |
| 7 Apr 2017 | INR | 440 | 459.65 | 438.95 | 455.75 | 455.75 | +14.85 (+3.37%) | 60,925 |
| 6 Apr 2017 | INR | 425.65 | 445.3 | 425.4 | 440.9 | 440.9 | +8.95 (+2.07%) | 59,484 |
| 5 Apr 2017 | INR | 400 | 436.2 | 398 | 431.95 | 431.95 | +31.55 (+7.88%) | 55,638 |
