| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | INR | 407.9 | 407.95 | 398.6 | 400.35 | 400.35 | -4.7 (-1.16%) | 28,329 |
| 1 Jun 2017 | INR | 405.75 | 411.85 | 403.5 | 405.05 | 405.05 | -4.75 (-1.16%) | 60,853 |
| 31 May 2017 | INR | 404 | 439 | 403.1 | 409.8 | 409.8 | +7 (+1.74%) | 77,631 |
| 30 May 2017 | INR | 397.5 | 415.75 | 396.8 | 402.8 | 402.8 | +6.05 (+1.52%) | 78,077 |
| 29 May 2017 | INR | 398.25 | 406.35 | 395 | 396.75 | 396.75 | -0.85 (-0.21%) | 65,638 |
| 26 May 2017 | INR | 403 | 405.95 | 393.3 | 397.6 | 397.6 | -6.8 (-1.68%) | 91,823 |
| 25 May 2017 | INR | 413 | 415 | 399.5 | 404.4 | 404.4 | -7.05 (-1.71%) | 56,770 |
| 24 May 2017 | INR | 405 | 418 | 402 | 411.45 | 411.45 | +1.9 (+0.46%) | 73,870 |
| 23 May 2017 | INR | 399.9 | 411.8 | 396.5 | 409.55 | 409.55 | +6.05 (+1.50%) | 70,399 |
| 22 May 2017 | INR | 397.45 | 406 | 394 | 403.5 | 403.5 | +3.85 (+0.96%) | 40,476 |
| 19 May 2017 | INR | 396.45 | 401 | 392.05 | 399.65 | 399.65 | +2.75 (+0.69%) | 73,142 |
| 18 May 2017 | INR | 399.75 | 402 | 391.5 | 396.9 | 396.9 | -2.8 (-0.70%) | 147,044 |
| 17 May 2017 | INR | 399 | 404.85 | 392.1 | 399.7 | 399.7 | +5.65 (+1.43%) | 98,105 |
| 16 May 2017 | INR | 405.55 | 405.9 | 392.05 | 394.05 | 394.05 | -9.2 (-2.28%) | 79,576 |
| 15 May 2017 | INR | 404.15 | 408 | 401 | 403.25 | 403.25 | -2.8 (-0.69%) | 67,068 |
| 12 May 2017 | INR | 405 | 409.4 | 402 | 406.05 | 406.05 | -0.55 (-0.14%) | 126,674 |
| 11 May 2017 | INR | 408.8 | 409.15 | 402.85 | 406.6 | 406.6 | +0.7 (+0.17%) | 86,876 |
| 10 May 2017 | INR | 409.95 | 411.95 | 402 | 405.9 | 405.9 | -0.5 (-0.12%) | 78,418 |
| 9 May 2017 | INR | 408 | 415 | 403.5 | 406.4 | 406.4 | -3.8 (-0.93%) | 87,192 |
| 8 May 2017 | INR | 423 | 423 | 405.1 | 410.2 | 410.2 | -9.25 (-2.21%) | 53,037 |
| 5 May 2017 | INR | 408.1 | 425 | 406 | 419.45 | 419.45 | +13.85 (+3.41%) | 143,055 |
| 4 May 2017 | INR | 405.45 | 414.95 | 404.1 | 405.6 | 405.6 | +0.75 (+0.19%) | 68,728 |
| 3 May 2017 | INR | 404.85 | 410.35 | 402 | 404.85 | 404.85 | +0.85 (+0.21%) | 99,798 |
| 2 May 2017 | INR | 424.5 | 434 | 401.55 | 404 | 404 | -22.3 (-5.23%) | 173,823 |
| 28 Apr 2017 | INR | 430.05 | 433.8 | 423 | 426.3 | 426.3 | -0.75 (-0.18%) | 107,849 |
| 27 Apr 2017 | INR | 399 | 436.9 | 349 | 427.05 | 427.05 | +30.45 (+7.68%) | 565,908 |
| 26 Apr 2017 | INR | 401.6 | 412.8 | 393.1 | 396.6 | 396.6 | -5.2 (-1.29%) | 159,951 |
| 25 Apr 2017 | INR | 412.95 | 416 | 399.15 | 401.8 | 401.8 | -9.6 (-2.33%) | 204,529 |
| 24 Apr 2017 | INR | 402 | 414 | 402 | 411.4 | 411.4 | +9.7 (+2.41%) | 112,799 |
| 21 Apr 2017 | INR | 409 | 417.95 | 399.5 | 401.7 | 401.7 | -0.55 (-0.14%) | 253,817 |
