| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 607 | 611.1 | 601 | 603.2 | 603.2 | -5.35 (-0.88%) | 1,989 |
| 17 May 2017 | INR | 602.95 | 612.9 | 601.45 | 608.55 | 608.55 | +1.55 (+0.26%) | 3,675 |
| 16 May 2017 | INR | 606.4 | 608 | 599 | 607 | 607 | +6.9 (+1.15%) | 6,506 |
| 15 May 2017 | INR | 602 | 614.2 | 590 | 600.1 | 600.1 | -0.65 (-0.11%) | 7,697 |
| 12 May 2017 | INR | 602 | 604.95 | 590 | 600.75 | 600.75 | -8.45 (-1.39%) | 3,792 |
| 11 May 2017 | INR | 599.85 | 611.05 | 599.85 | 609.2 | 609.2 | +9.15 (+1.52%) | 5,804 |
| 10 May 2017 | INR | 600 | 610 | 595 | 600.05 | 600.05 | +8.35 (+1.41%) | 103,107 |
| 9 May 2017 | INR | 590.9 | 596 | 581.15 | 591.7 | 591.7 | +6.45 (+1.10%) | 6,825 |
| 8 May 2017 | INR | 595 | 598.95 | 583.5 | 585.25 | 585.25 | -7.9 (-1.33%) | 9,656 |
| 5 May 2017 | INR | 599 | 602.95 | 587.55 | 593.15 | 593.15 | -6.5 (-1.08%) | 6,467 |
| 4 May 2017 | INR | 600 | 604.1 | 593 | 599.65 | 599.65 | -6.1 (-1.01%) | 8,518 |
| 3 May 2017 | INR | 619.5 | 627.9 | 595.7 | 605.75 | 605.75 | -13.2 (-2.13%) | 17,063 |
| 2 May 2017 | INR | 617 | 625 | 607 | 618.95 | 618.95 | +7.6 (+1.24%) | 4,740 |
| 28 Apr 2017 | INR | 612 | 617.8 | 608.25 | 611.35 | 611.35 | -1.5 (-0.24%) | 3,207 |
| 27 Apr 2017 | INR | 629 | 630 | 610.8 | 612.85 | 612.85 | -11.1 (-1.78%) | 3,431 |
| 26 Apr 2017 | INR | 612.75 | 629.85 | 612 | 623.95 | 623.95 | +12.8 (+2.09%) | 25,316 |
| 25 Apr 2017 | INR | 605 | 629 | 605 | 611.15 | 611.15 | +6 (+0.99%) | 15,258 |
| 24 Apr 2017 | INR | 607.05 | 610.25 | 601.65 | 605.15 | 605.15 | -2.25 (-0.37%) | 5,013 |
| 21 Apr 2017 | INR | 620 | 620 | 603.55 | 607.4 | 607.4 | -1.75 (-0.29%) | 5,645 |
| 20 Apr 2017 | INR | 609.05 | 613.9 | 606.45 | 609.15 | 609.15 | +1.8 (+0.30%) | 1,996 |
| 19 Apr 2017 | INR | 622 | 629 | 603.3 | 607.35 | 607.35 | -2.6 (-0.43%) | 242,636 |
| 18 Apr 2017 | INR | 614.45 | 621.3 | 608.45 | 609.95 | 609.95 | +0.15 (+0.02%) | 5,382 |
| 17 Apr 2017 | INR | 629.95 | 645.05 | 607.5 | 609.8 | 609.8 | -14.8 (-2.37%) | 32,396 |
| 13 Apr 2017 | INR | 628.95 | 629.75 | 618.95 | 624.6 | 624.6 | +2.25 (+0.36%) | 4,905 |
| 12 Apr 2017 | INR | 631 | 634.1 | 619.2 | 622.35 | 622.35 | -5.25 (-0.84%) | 52,278 |
| 11 Apr 2017 | INR | 627.45 | 630.4 | 620.7 | 627.6 | 627.6 | +8 (+1.29%) | 5,383 |
| 10 Apr 2017 | INR | 632.9 | 635 | 615 | 619.6 | 619.6 | -1.45 (-0.23%) | 4,749 |
| 7 Apr 2017 | INR | 629 | 635 | 610 | 621.05 | 621.05 | +1.25 (+0.20%) | 17,833 |
| 6 Apr 2017 | INR | 621.1 | 632 | 617.15 | 619.8 | 619.8 | -5.4 (-0.86%) | 3,347 |
| 5 Apr 2017 | INR | 620 | 637 | 617 | 625.2 | 625.2 | +5.65 (+0.91%) | 12,307 |
