| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 585 | 586.95 | 573.2 | 581.85 | 581.85 | -3.35 (-0.57%) | 17,480 |
| 17 May 2017 | INR | 584 | 586 | 581 | 585.2 | 585.2 | +2.35 (+0.40%) | 1,985 |
| 16 May 2017 | INR | 584 | 584 | 582 | 582.85 | 582.85 | -1.45 (-0.25%) | 4,795 |
| 15 May 2017 | INR | 586.5 | 588 | 581 | 584.3 | 584.3 | -1.2 (-0.20%) | 4,237 |
| 12 May 2017 | INR | 585 | 587.95 | 581.1 | 585.5 | 585.5 | +3.1 (+0.53%) | 12,415 |
| 11 May 2017 | INR | 592 | 592 | 579.95 | 582.4 | 582.4 | -0.05 (-0.01%) | 10,214 |
| 10 May 2017 | INR | 586.55 | 586.55 | 579 | 582.45 | 582.45 | +4.2 (+0.73%) | 3,933 |
| 9 May 2017 | INR | 590 | 590 | 576.9 | 578.25 | 578.25 | -4.95 (-0.85%) | 5,230 |
| 8 May 2017 | INR | 592 | 592 | 580 | 583.2 | 583.2 | +0.95 (+0.16%) | 8,087 |
| 5 May 2017 | INR | 589.95 | 589.95 | 577.25 | 582.25 | 582.25 | -4.9 (-0.83%) | 10,631 |
| 4 May 2017 | INR | 572.85 | 590 | 570.65 | 587.15 | 587.15 | +12.55 (+2.18%) | 19,795 |
| 3 May 2017 | INR | 587.05 | 588 | 572.7 | 574.6 | 574.6 | -10.8 (-1.84%) | 15,349 |
| 2 May 2017 | INR | 587.5 | 596.6 | 583 | 585.4 | 585.4 | -1.35 (-0.23%) | 12,423 |
| 28 Apr 2017 | INR | 593 | 597.25 | 586 | 586.75 | 586.75 | +4.25 (+0.73%) | 14,678 |
| 27 Apr 2017 | INR | 586 | 593.25 | 580.55 | 582.5 | 582.5 | +2.6 (+0.45%) | 17,242 |
| 26 Apr 2017 | INR | 570 | 583.8 | 568.35 | 579.9 | 579.9 | +12.1 (+2.13%) | 33,643 |
| 25 Apr 2017 | INR | 565 | 571.5 | 563.8 | 567.8 | 567.8 | +3.75 (+0.66%) | 8,685 |
| 24 Apr 2017 | INR | 564 | 569 | 558.05 | 564.05 | 564.05 | -1.5 (-0.27%) | 12,166 |
| 21 Apr 2017 | INR | 568.05 | 573.3 | 563 | 565.55 | 565.55 | -2.5 (-0.44%) | 4,134 |
| 20 Apr 2017 | INR | 565 | 570 | 562 | 568.05 | 568.05 | +4 (+0.71%) | 5,521 |
| 19 Apr 2017 | INR | 570 | 570 | 562.8 | 564.05 | 564.05 | -2.55 (-0.45%) | 6,942 |
| 18 Apr 2017 | INR | 568.3 | 572 | 564.9 | 566.6 | 566.6 | -1.5 (-0.26%) | 14,236 |
| 17 Apr 2017 | INR | 570.3 | 579.55 | 565 | 568.1 | 568.1 | +3.35 (+0.59%) | 8,378 |
| 13 Apr 2017 | INR | 568.5 | 580 | 561 | 564.75 | 564.75 | -0.6 (-0.11%) | 5,332 |
| 12 Apr 2017 | INR | 564.3 | 579.9 | 564 | 565.35 | 565.35 | +2.25 (+0.40%) | 9,427 |
| 11 Apr 2017 | INR | 563.65 | 565 | 558.8 | 563.1 | 563.1 | -1.45 (-0.26%) | 6,392 |
| 10 Apr 2017 | INR | 570 | 572.45 | 559 | 564.55 | 564.55 | -6.2 (-1.09%) | 10,084 |
| 7 Apr 2017 | INR | 576 | 576 | 569.2 | 570.75 | 570.75 | -6.95 (-1.20%) | 7,040 |
| 6 Apr 2017 | INR | 580 | 584 | 576 | 577.7 | 577.7 | -3.4 (-0.59%) | 9,980 |
| 5 Apr 2017 | INR | 588.4 | 592.6 | 580 | 581.1 | 581.1 | -7.3 (-1.24%) | 13,521 |
