| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 483 | 517 | 479 | 493.35 | 493.35 | +0.85 (+0.17%) | 9,107,849 |
| 17 May 2017 | INR | 496.75 | 496.75 | 476.7 | 492.5 | 492.5 | +1.1 (+0.22%) | 29,123 |
| 16 May 2017 | INR | 449.95 | 497 | 449.95 | 491.4 | 491.4 | +41.9 (+9.32%) | 112,982 |
| 15 May 2017 | INR | 460 | 460 | 447 | 449.5 | 449.5 | +1.15 (+0.26%) | 24,449 |
| 12 May 2017 | INR | 442.7 | 459.25 | 442.7 | 448.35 | 448.35 | +5.4 (+1.22%) | 33,765 |
| 11 May 2017 | INR | 466 | 467.95 | 441.1 | 442.95 | 442.95 | -21.25 (-4.58%) | 148,696 |
| 10 May 2017 | INR | 464.3 | 471 | 463 | 464.2 | 464.2 | -4.6 (-0.98%) | 12,806 |
| 9 May 2017 | INR | 471.3 | 474.5 | 467 | 468.8 | 468.8 | +0.9 (+0.19%) | 13,588 |
| 8 May 2017 | INR | 472 | 478 | 464 | 467.9 | 467.9 | -3.85 (-0.82%) | 20,444 |
| 5 May 2017 | INR | 489.15 | 489.15 | 468.2 | 471.75 | 471.75 | -15.75 (-3.23%) | 50,969 |
| 4 May 2017 | INR | 500.9 | 503.5 | 485.5 | 487.5 | 487.5 | -7.1 (-1.44%) | 16,903 |
| 3 May 2017 | INR | 514 | 514 | 489 | 494.6 | 494.6 | -2.9 (-0.58%) | 24,562 |
| 2 May 2017 | INR | 524.75 | 524.75 | 492.5 | 497.5 | 497.5 | -17.75 (-3.44%) | 36,055 |
| 28 Apr 2017 | INR | 524 | 524 | 508.6 | 515.25 | 515.25 | -19.9 (-3.72%) | 36,593 |
| 27 Apr 2017 | INR | 541 | 544.9 | 532 | 535.15 | 535.15 | -2.25 (-0.42%) | 18,199 |
| 26 Apr 2017 | INR | 552.4 | 556 | 534.05 | 537.4 | 537.4 | -9.8 (-1.79%) | 23,166 |
| 25 Apr 2017 | INR | 530 | 564 | 530 | 547.2 | 547.2 | +18.9 (+3.58%) | 62,489 |
| 24 Apr 2017 | INR | 535 | 539 | 526.15 | 528.3 | 528.3 | -5 (-0.94%) | 6,036 |
| 21 Apr 2017 | INR | 548.9 | 549.75 | 531.25 | 533.3 | 533.3 | -11.6 (-2.13%) | 14,701 |
| 20 Apr 2017 | INR | 534 | 548 | 533.55 | 544.9 | 544.9 | +13.85 (+2.61%) | 28,954 |
| 19 Apr 2017 | INR | 523.7 | 535 | 518 | 531.05 | 531.05 | +10.65 (+2.05%) | 13,105 |
| 18 Apr 2017 | INR | 521 | 528 | 518.7 | 520.4 | 520.4 | -2.45 (-0.47%) | 7,940 |
| 17 Apr 2017 | INR | 524.95 | 531.7 | 518.05 | 522.85 | 522.85 | +0.25 (+0.05%) | 11,202 |
| 13 Apr 2017 | INR | 525 | 527.15 | 518.8 | 522.6 | 522.6 | -1.6 (-0.31%) | 11,785 |
| 12 Apr 2017 | INR | 530.1 | 534.7 | 522.7 | 524.2 | 524.2 | -9.7 (-1.82%) | 20,382 |
| 11 Apr 2017 | INR | 541 | 541 | 530 | 533.9 | 533.9 | -3.75 (-0.70%) | 9,586 |
| 10 Apr 2017 | INR | 546 | 548 | 536 | 537.65 | 537.65 | -6.15 (-1.13%) | 12,133 |
| 7 Apr 2017 | INR | 548 | 554.2 | 538.1 | 543.8 | 543.8 | +0.65 (+0.12%) | 12,024 |
| 6 Apr 2017 | INR | 549.95 | 555.65 | 541 | 543.15 | 543.15 | -6.8 (-1.24%) | 16,670 |
| 5 Apr 2017 | INR | 520 | 556 | 519 | 549.95 | 549.95 | +31.15 (+6.00%) | 69,240 |
