| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 524.7 | 524.7 | 512.5 | 517.2 | 517.2 | -11.9 (-2.25%) | 69,040 |
| 17 May 2017 | INR | 515.1 | 541.3 | 512.6 | 529.1 | 529.1 | +15.9 (+3.10%) | 133,337 |
| 16 May 2017 | INR | 517 | 520 | 512 | 513.2 | 513.2 | -0.65 (-0.13%) | 33,880 |
| 15 May 2017 | INR | 514.45 | 517.6 | 511 | 513.85 | 513.85 | +4.5 (+0.88%) | 22,788 |
| 12 May 2017 | INR | 517.1 | 523.15 | 498.05 | 509.35 | 509.35 | -6.05 (-1.17%) | 81,065 |
| 11 May 2017 | INR | 533 | 533 | 513 | 515.4 | 515.4 | -12.05 (-2.28%) | 55,522 |
| 10 May 2017 | INR | 533.15 | 536 | 525.05 | 527.45 | 527.45 | -6 (-1.12%) | 51,062 |
| 9 May 2017 | INR | 544 | 544 | 530 | 533.45 | 533.45 | 0.0 (0.0%) | 69,118 |
| 8 May 2017 | INR | 537 | 540 | 516.55 | 533.45 | 533.45 | +4.5 (+0.85%) | 111,302 |
| 5 May 2017 | INR | 539 | 551.9 | 523.35 | 528.95 | 528.95 | -2.6 (-0.49%) | 225,295 |
| 4 May 2017 | INR | 543.9 | 548 | 525.1 | 531.55 | 531.55 | -12.65 (-2.32%) | 259,754 |
| 3 May 2017 | INR | 512.9 | 585.05 | 512.9 | 544.2 | 544.2 | +39.1 (+7.74%) | 1,164,335 |
| 2 May 2017 | INR | 470.45 | 512.5 | 468 | 505.1 | 505.1 | +41.1 (+8.86%) | 181,559 |
| 28 Apr 2017 | INR | 457 | 472.5 | 455.35 | 464 | 464 | +4.55 (+0.99%) | 25,260 |
| 27 Apr 2017 | INR | 455 | 465.75 | 452.1 | 459.45 | 459.45 | +2.4 (+0.53%) | 26,918 |
| 26 Apr 2017 | INR | 470 | 471 | 452.8 | 457.05 | 457.05 | -13.05 (-2.78%) | 25,190 |
| 25 Apr 2017 | INR | 476 | 478.1 | 468 | 470.1 | 470.1 | -6.25 (-1.31%) | 23,376 |
| 24 Apr 2017 | INR | 474.5 | 488.1 | 473 | 476.35 | 476.35 | +7.1 (+1.51%) | 75,409 |
| 21 Apr 2017 | INR | 470 | 474.5 | 464.2 | 469.25 | 469.25 | +2.75 (+0.59%) | 43,568 |
| 20 Apr 2017 | INR | 450.05 | 468 | 450.05 | 466.5 | 466.5 | +17.7 (+3.94%) | 55,703 |
| 19 Apr 2017 | INR | 441.15 | 454 | 435 | 448.8 | 448.8 | +10.25 (+2.34%) | 28,685 |
| 18 Apr 2017 | INR | 461 | 473 | 431.1 | 438.55 | 438.55 | -19.5 (-4.26%) | 107,424 |
| 17 Apr 2017 | INR | 433 | 464.85 | 429.6 | 458.05 | 458.05 | +28.2 (+6.56%) | 158,253 |
| 13 Apr 2017 | INR | 426 | 431.25 | 423 | 429.85 | 429.85 | +5.35 (+1.26%) | 12,246 |
| 12 Apr 2017 | INR | 431 | 432.25 | 420.7 | 424.5 | 424.5 | -5.85 (-1.36%) | 19,385 |
| 11 Apr 2017 | INR | 431.35 | 433 | 427.25 | 430.35 | 430.35 | +1.3 (+0.30%) | 12,813 |
| 10 Apr 2017 | INR | 440 | 442 | 426.5 | 429.05 | 429.05 | -8.7 (-1.99%) | 26,785 |
| 7 Apr 2017 | INR | 437 | 452.55 | 436.1 | 437.75 | 437.75 | -6 (-1.35%) | 59,287 |
| 6 Apr 2017 | INR | 434.9 | 452.2 | 430.3 | 443.75 | 443.75 | +8.2 (+1.88%) | 87,090 |
| 5 Apr 2017 | INR | 409.35 | 447 | 405 | 435.55 | 435.55 | +33.6 (+8.36%) | 208,418 |
