| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 582 | 595.6 | 571.75 | 575.65 | 259.0426 | -11.85 (-2.02%) | 5,287 |
| 17 May 2017 | INR | 604.45 | 613.7 | 583.15 | 587.5 | 264.3751 | -16.95 (-2.80%) | 7,466 |
| 16 May 2017 | INR | 614.55 | 614.8 | 601.8 | 604.45 | 272.0026 | -5.2 (-0.85%) | 8,902 |
| 15 May 2017 | INR | 602.95 | 613.7 | 600.1 | 609.65 | 274.3426 | +13.35 (+2.24%) | 11,087 |
| 12 May 2017 | INR | 587.75 | 609 | 582.95 | 596.3 | 268.3351 | +6.3 (+1.07%) | 11,414 |
| 11 May 2017 | INR | 587.8 | 596 | 584.95 | 590 | 265.5001 | +0.35 (+0.06%) | 7,594 |
| 10 May 2017 | INR | 596.65 | 598.05 | 586.6 | 589.65 | 265.3426 | -2 (-0.34%) | 4,524 |
| 9 May 2017 | INR | 588 | 599.85 | 578.45 | 591.65 | 266.2426 | +3.05 (+0.52%) | 18,247 |
| 8 May 2017 | INR | 553 | 602.1 | 550 | 588.6 | 264.8701 | +42.75 (+7.83%) | 59,293 |
| 5 May 2017 | INR | 539.9 | 548.85 | 531 | 545.85 | 245.6326 | +4.75 (+0.88%) | 11,174 |
| 4 May 2017 | INR | 547 | 551 | 538 | 541.1 | 243.4951 | -2.2 (-0.40%) | 101,805 |
| 3 May 2017 | INR | 557.45 | 562.55 | 537 | 543.3 | 244.4851 | -12.85 (-2.31%) | 41,213 |
| 2 May 2017 | INR | 555.25 | 569 | 554 | 556.15 | 250.2676 | +1.95 (+0.35%) | 41,891 |
| 28 Apr 2017 | INR | 544.7 | 559 | 526.8 | 554.2 | 249.3901 | +17.7 (+3.30%) | 10,208 |
| 27 Apr 2017 | INR | 555.1 | 555.1 | 530 | 536.5 | 241.4251 | -11.9 (-2.17%) | 110,307 |
| 26 Apr 2017 | INR | 564 | 565 | 545.1 | 548.4 | 246.7801 | -11.25 (-2.01%) | 2,125 |
| 25 Apr 2017 | INR | 570 | 571.65 | 557.1 | 559.65 | 251.8426 | -4.15 (-0.74%) | 3,376 |
| 24 Apr 2017 | INR | 569 | 571.15 | 555.05 | 563.8 | 253.7101 | -2.2 (-0.39%) | 4,587 |
| 21 Apr 2017 | INR | 576.65 | 576.65 | 563.5 | 566 | 254.7001 | -3.9 (-0.68%) | 4,691 |
| 20 Apr 2017 | INR | 562.65 | 580 | 552.55 | 569.9 | 256.4551 | +17.9 (+3.24%) | 5,874 |
| 19 Apr 2017 | INR | 558 | 560 | 550.4 | 552 | 248.4001 | -11.15 (-1.98%) | 6,355 |
| 18 Apr 2017 | INR | 566 | 566.8 | 561.25 | 563.15 | 253.4176 | -1.25 (-0.22%) | 3,797 |
| 17 Apr 2017 | INR | 575 | 577.5 | 562.65 | 564.4 | 253.9801 | -5.7 (-1.00%) | 5,386 |
| 13 Apr 2017 | INR | 564.15 | 576 | 563.55 | 570.1 | 256.5451 | +1.75 (+0.31%) | 5,806 |
| 12 Apr 2017 | INR | 569 | 574.85 | 559 | 568.35 | 255.7576 | +4.35 (+0.77%) | 7,126 |
| 11 Apr 2017 | INR | 564 | 569 | 558 | 564 | 253.8001 | +5.4 (+0.97%) | 7,570 |
| 10 Apr 2017 | INR | 554.25 | 570.25 | 554.25 | 558.6 | 251.3701 | +4.35 (+0.78%) | 15,841 |
| 7 Apr 2017 | INR | 562.3 | 569 | 551 | 554.25 | 249.4126 | -8.7 (-1.55%) | 6,658 |
| 6 Apr 2017 | INR | 559.5 | 569.25 | 558.95 | 562.95 | 253.3276 | +2.4 (+0.43%) | 6,603 |
| 5 Apr 2017 | INR | 570.55 | 571.5 | 559 | 560.55 | 252.2476 | -2.3 (-0.41%) | 9,203 |
