| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 540 | 549.9 | 540 | 544.9 | 544.9 | +1.9 (+0.35%) | 812 |
| 17 May 2017 | INR | 537 | 543.35 | 536.3 | 543 | 543 | +1.55 (+0.29%) | 1,157 |
| 16 May 2017 | INR | 546 | 547.05 | 530.1 | 541.45 | 541.45 | -2.45 (-0.45%) | 1,791 |
| 15 May 2017 | INR | 541.4 | 546.6 | 540 | 543.9 | 543.9 | +7.9 (+1.47%) | 1,438 |
| 12 May 2017 | INR | 531.95 | 548 | 530.4 | 536 | 536 | -3.6 (-0.67%) | 563 |
| 11 May 2017 | INR | 535 | 544 | 533.7 | 539.6 | 539.6 | +6.55 (+1.23%) | 1,590 |
| 10 May 2017 | INR | 525 | 542 | 520 | 533.05 | 533.05 | +0.35 (+0.07%) | 2,304 |
| 9 May 2017 | INR | 541.3 | 544.55 | 531 | 532.7 | 532.7 | -12.05 (-2.21%) | 2,730 |
| 8 May 2017 | INR | 548 | 550 | 536.5 | 544.75 | 544.75 | +6 (+1.11%) | 3,091 |
| 5 May 2017 | INR | 534.95 | 540 | 530 | 538.75 | 538.75 | -0.25 (-0.05%) | 1,128 |
| 4 May 2017 | INR | 535 | 542 | 534.25 | 539 | 539 | +10.9 (+2.06%) | 1,706 |
| 3 May 2017 | INR | 540 | 540 | 528 | 528.1 | 528.1 | -11.05 (-2.05%) | 3,363 |
| 2 May 2017 | INR | 548.2 | 559.4 | 538.05 | 539.15 | 539.15 | -10.35 (-1.88%) | 4,203 |
| 28 Apr 2017 | INR | 550 | 562.55 | 544 | 549.5 | 549.5 | -9.3 (-1.66%) | 2,899 |
| 27 Apr 2017 | INR | 556.2 | 569 | 551.2 | 558.8 | 558.8 | +4.6 (+0.83%) | 2,002 |
| 26 Apr 2017 | INR | 551.3 | 558 | 548 | 554.2 | 554.2 | +6.3 (+1.15%) | 1,540 |
| 25 Apr 2017 | INR | 555 | 560.35 | 546 | 547.9 | 547.9 | -3.3 (-0.60%) | 2,602 |
| 24 Apr 2017 | INR | 550 | 552 | 543.5 | 551.2 | 551.2 | +8.8 (+1.62%) | 1,480 |
| 21 Apr 2017 | INR | 543.7 | 551 | 538.55 | 542.4 | 542.4 | +5.6 (+1.04%) | 1,972 |
| 20 Apr 2017 | INR | 543.85 | 544 | 536 | 536.8 | 536.8 | -1.55 (-0.29%) | 1,384 |
| 19 Apr 2017 | INR | 537 | 545.95 | 531.95 | 538.35 | 538.35 | +0.5 (+0.09%) | 1,049 |
| 18 Apr 2017 | INR | 541 | 548 | 532.1 | 537.85 | 537.85 | -1 (-0.19%) | 2,762 |
| 17 Apr 2017 | INR | 541.8 | 550 | 537 | 538.85 | 538.85 | +1.55 (+0.29%) | 1,933 |
| 13 Apr 2017 | INR | 545 | 547 | 536 | 537.3 | 537.3 | -1.5 (-0.28%) | 2,846 |
| 12 Apr 2017 | INR | 557 | 560 | 538 | 538.8 | 538.8 | -23.9 (-4.25%) | 4,211 |
| 11 Apr 2017 | INR | 567.3 | 574 | 560 | 562.7 | 562.7 | -5.75 (-1.01%) | 6,190 |
| 10 Apr 2017 | INR | 572.1 | 575 | 565 | 568.45 | 568.45 | -1.8 (-0.32%) | 2,921 |
| 7 Apr 2017 | INR | 570 | 581.25 | 569.55 | 570.25 | 570.25 | -5 (-0.87%) | 4,078 |
| 6 Apr 2017 | INR | 567.7 | 578 | 562 | 575.25 | 575.25 | +5.2 (+0.91%) | 2,995 |
| 5 Apr 2017 | INR | 554 | 577 | 550 | 570.05 | 570.05 | +19.15 (+3.48%) | 5,899 |
