| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 498 | 505 | 492.05 | 500.45 | 50.045 | -4.25 (-0.84%) | 570 |
| 17 May 2017 | INR | 505 | 505 | 485 | 504.7 | 50.47 | -0.3 (-0.06%) | 404 |
| 16 May 2017 | INR | 505 | 505 | 500 | 505 | 50.5 | -0.85 (-0.17%) | 740 |
| 15 May 2017 | INR | 513.5 | 514 | 500 | 505.85 | 50.585 | +10.85 (+2.19%) | 1,707 |
| 12 May 2017 | INR | 499 | 499 | 495 | 495 | 49.5 | +7 (+1.43%) | 909 |
| 11 May 2017 | INR | 485 | 498.75 | 483 | 488 | 48.8 | -1 (-0.20%) | 1,177 |
| 10 May 2017 | INR | 495 | 495 | 475.05 | 489 | 48.9 | -1 (-0.20%) | 320 |
| 9 May 2017 | INR | 500 | 500 | 480 | 490 | 49 | +5.75 (+1.19%) | 665 |
| 8 May 2017 | INR | 498.9 | 498.9 | 480 | 484.25 | 48.425 | -0.75 (-0.15%) | 996 |
| 5 May 2017 | INR | 481.25 | 485 | 481 | 485 | 48.5 | +1.25 (+0.26%) | 400 |
| 4 May 2017 | INR | 488.1 | 497.8 | 482.5 | 483.75 | 48.375 | -12.7 (-2.56%) | 2,783 |
| 3 May 2017 | INR | 485.05 | 498.9 | 485.05 | 496.45 | 49.645 | +10.65 (+2.19%) | 1,498 |
| 2 May 2017 | INR | 484.5 | 486.15 | 484.5 | 485.8 | 48.58 | -4.05 (-0.83%) | 194 |
| 28 Apr 2017 | INR | 487 | 490 | 487 | 489.85 | 48.985 | +4.85 (+1.00%) | 116 |
| 27 Apr 2017 | INR | 476.1 | 485 | 476.1 | 485 | 48.5 | -9.9 (-2.00%) | 366 |
| 26 Apr 2017 | INR | 470 | 495 | 470 | 494.9 | 49.49 | +9.7 (+2.00%) | 689 |
| 25 Apr 2017 | INR | 486.95 | 489.4 | 475 | 485.2 | 48.52 | -11.6 (-2.33%) | 479 |
| 24 Apr 2017 | INR | 471.3 | 496.8 | 470 | 496.8 | 49.68 | +8.9 (+1.82%) | 133 |
| 21 Apr 2017 | INR | 472.3 | 487.95 | 470 | 487.9 | 48.79 | +2.9 (+0.60%) | 1,066 |
| 20 Apr 2017 | INR | 500 | 500 | 482 | 485 | 48.5 | -4.95 (-1.01%) | 882 |
| 19 Apr 2017 | INR | 490.05 | 505 | 481 | 489.95 | 48.995 | -11 (-2.20%) | 3,479 |
| 18 Apr 2017 | INR | 500 | 505 | 493.05 | 500.95 | 50.095 | -3.85 (-0.76%) | 64 |
| 17 Apr 2017 | INR | 500 | 510 | 499 | 504.8 | 50.48 | -0.2 (-0.04%) | 2,360 |
| 13 Apr 2017 | INR | 500 | 505 | 495.1 | 505 | 50.5 | +5.05 (+1.01%) | 1,509 |
| 12 Apr 2017 | INR | 494.85 | 510 | 472.15 | 499.95 | 49.995 | +3.05 (+0.61%) | 810 |
| 11 Apr 2017 | INR | 510 | 510 | 494.85 | 496.9 | 49.69 | -3.1 (-0.62%) | 171 |
| 10 Apr 2017 | INR | 483 | 500 | 483 | 500 | 50 | 0.0 (0.0%) | 151 |
| 7 Apr 2017 | INR | 500 | 501 | 475.2 | 500 | 50 | +8 (+1.63%) | 153 |
| 6 Apr 2017 | INR | 498.95 | 498.95 | 486.05 | 492 | 49.2 | -1.65 (-0.33%) | 185 |
| 5 Apr 2017 | INR | 490 | 500 | 490 | 493.65 | 49.365 | -2.3 (-0.46%) | 357 |
