| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 495.7 | 499.4 | 483.1 | 484.9 | 143.6741 | -15.4 (-3.08%) | 9,452 |
| 17 May 2017 | INR | 491.7 | 504.5 | 491.6 | 500.3 | 148.237 | +11 (+2.25%) | 42,360 |
| 16 May 2017 | INR | 489.35 | 493.35 | 487 | 489.3 | 144.9778 | +5.45 (+1.13%) | 6,414 |
| 15 May 2017 | INR | 486.4 | 498.6 | 482 | 483.85 | 143.363 | -1.4 (-0.29%) | 13,788 |
| 12 May 2017 | INR | 494.45 | 505 | 476.2 | 485.25 | 143.7778 | -4.65 (-0.95%) | 84,651 |
| 11 May 2017 | INR | 500.8 | 501 | 489.5 | 489.9 | 145.1556 | -8.7 (-1.74%) | 11,520 |
| 10 May 2017 | INR | 500.05 | 503 | 494.5 | 498.6 | 147.7333 | +2.15 (+0.43%) | 18,395 |
| 9 May 2017 | INR | 493.75 | 507.9 | 490.25 | 496.45 | 147.0963 | +4.4 (+0.89%) | 613,328 |
| 8 May 2017 | INR | 487.6 | 500.5 | 485.9 | 492.05 | 145.7926 | +7.65 (+1.58%) | 28,044 |
| 5 May 2017 | INR | 489.9 | 497.25 | 480.15 | 484.4 | 143.5259 | +12.8 (+2.71%) | 61,046 |
| 4 May 2017 | INR | 472 | 485 | 470.05 | 471.6 | 139.7333 | -10.5 (-2.18%) | 6,418 |
| 3 May 2017 | INR | 469 | 487 | 469 | 482.1 | 142.8444 | +11.95 (+2.54%) | 37,412 |
| 2 May 2017 | INR | 469 | 471.9 | 461.85 | 470.15 | 139.3037 | -0.7 (-0.15%) | 22,836 |
| 28 Apr 2017 | INR | 473.3 | 476 | 467 | 470.85 | 139.5111 | -1.9 (-0.40%) | 8,606 |
| 27 Apr 2017 | INR | 467.75 | 476 | 464.5 | 472.75 | 140.0741 | +4.95 (+1.06%) | 12,878 |
| 26 Apr 2017 | INR | 464 | 475 | 463 | 467.8 | 138.6074 | +4.7 (+1.01%) | 30,192 |
| 25 Apr 2017 | INR | 471.65 | 478.35 | 461 | 463.1 | 137.2148 | -6.2 (-1.32%) | 12,278 |
| 24 Apr 2017 | INR | 463 | 493.45 | 461 | 469.3 | 139.0519 | +2.7 (+0.58%) | 23,739 |
| 21 Apr 2017 | INR | 486 | 486 | 446.95 | 466.6 | 138.2519 | -13.7 (-2.85%) | 34,085 |
| 20 Apr 2017 | INR | 488.55 | 491.5 | 476.3 | 480.3 | 142.3111 | -9.8 (-2.00%) | 14,729 |
| 19 Apr 2017 | INR | 489.75 | 495 | 479.15 | 490.1 | 145.2148 | +5.35 (+1.10%) | 65,050 |
| 18 Apr 2017 | INR | 488 | 494.75 | 477 | 484.75 | 143.6296 | +7.15 (+1.50%) | 22,317 |
| 17 Apr 2017 | INR | 480 | 499 | 475.1 | 477.6 | 141.5111 | -2.05 (-0.43%) | 36,188 |
| 13 Apr 2017 | INR | 453 | 484 | 450 | 479.65 | 142.1185 | +29.5 (+6.55%) | 57,951 |
| 12 Apr 2017 | INR | 430 | 452 | 422 | 450.15 | 133.3778 | +17.35 (+4.01%) | 34,430 |
| 11 Apr 2017 | INR | 427 | 436.95 | 424.5 | 432.8 | 128.237 | +1.6 (+0.37%) | 8,019 |
| 10 Apr 2017 | INR | 425 | 434.7 | 425 | 431.2 | 127.763 | +6 (+1.41%) | 8,576 |
| 7 Apr 2017 | INR | 413 | 430.8 | 413 | 425.2 | 125.9852 | +3.3 (+0.78%) | 11,592 |
| 6 Apr 2017 | INR | 409 | 437.6 | 405.15 | 421.9 | 125.0074 | +11.85 (+2.89%) | 13,880 |
| 5 Apr 2017 | INR | 406 | 412 | 405.2 | 410.05 | 121.4963 | +5.65 (+1.40%) | 11,635 |
