| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 501.4 | 516.95 | 490.25 | 507.05 | 507.05 | +3.25 (+0.65%) | 2,860 |
| 18 May 2017 | INR | 515 | 517.95 | 496 | 503.8 | 503.8 | -18.4 (-3.52%) | 7,172 |
| 17 May 2017 | INR | 512.35 | 534.4 | 512.35 | 522.2 | 522.2 | -0.25 (-0.05%) | 8,054 |
| 16 May 2017 | INR | 517 | 536.7 | 509 | 522.45 | 522.45 | +10.2 (+1.99%) | 20,611 |
| 15 May 2017 | INR | 514 | 525 | 500 | 512.25 | 512.25 | +12.5 (+2.50%) | 14,238 |
| 12 May 2017 | INR | 494.05 | 502.8 | 492 | 499.75 | 499.75 | +3.05 (+0.61%) | 8,146 |
| 11 May 2017 | INR | 523 | 524.5 | 492 | 496.7 | 496.7 | -19.7 (-3.81%) | 9,379 |
| 10 May 2017 | INR | 506 | 524.8 | 506 | 516.4 | 516.4 | +8.85 (+1.74%) | 8,080 |
| 9 May 2017 | INR | 512.05 | 517.5 | 503.85 | 507.55 | 507.55 | -7.6 (-1.48%) | 4,359 |
| 8 May 2017 | INR | 521 | 527.75 | 510 | 515.15 | 515.15 | -3.1 (-0.60%) | 6,762 |
| 5 May 2017 | INR | 527.65 | 530 | 515.05 | 518.25 | 518.25 | +2.2 (+0.43%) | 10,839 |
| 4 May 2017 | INR | 520 | 527 | 507.5 | 516.05 | 516.05 | -1.95 (-0.38%) | 18,154 |
| 3 May 2017 | INR | 485 | 521.3 | 479 | 518 | 518 | +38.4 (+8.01%) | 55,737 |
| 2 May 2017 | INR | 462.1 | 484 | 454.45 | 479.6 | 479.6 | +27 (+5.97%) | 15,448 |
| 28 Apr 2017 | INR | 465 | 465 | 449.15 | 452.6 | 452.6 | -12.05 (-2.59%) | 4,822 |
| 27 Apr 2017 | INR | 469.9 | 469.9 | 454 | 464.65 | 464.65 | -5.25 (-1.12%) | 2,648 |
| 26 Apr 2017 | INR | 462.3 | 472.55 | 457.95 | 469.9 | 469.9 | +7.6 (+1.64%) | 8,114 |
| 25 Apr 2017 | INR | 459.95 | 469 | 447.5 | 462.3 | 462.3 | +14.75 (+3.30%) | 4,205 |
| 24 Apr 2017 | INR | 462.15 | 462.15 | 444.65 | 447.55 | 447.55 | -14.95 (-3.23%) | 24,961 |
| 21 Apr 2017 | INR | 472.05 | 472.05 | 461.2 | 462.5 | 462.5 | -6.7 (-1.43%) | 6,642 |
| 20 Apr 2017 | INR | 465 | 470 | 465 | 469.2 | 469.2 | +3.2 (+0.69%) | 11,694 |
| 19 Apr 2017 | INR | 471.1 | 474.85 | 461 | 466 | 466 | -5.1 (-1.08%) | 2,160 |
| 18 Apr 2017 | INR | 479.05 | 488.7 | 469.95 | 471.1 | 471.1 | -10.45 (-2.17%) | 4,029 |
| 17 Apr 2017 | INR | 481 | 487 | 480 | 481.55 | 481.55 | +2.8 (+0.58%) | 3,863 |
| 13 Apr 2017 | INR | 473.85 | 489 | 452 | 478.75 | 478.75 | +2.9 (+0.61%) | 2,154 |
| 12 Apr 2017 | INR | 490 | 490 | 470 | 475.85 | 475.85 | -14.4 (-2.94%) | 3,769 |
| 11 Apr 2017 | INR | 481.4 | 500 | 478 | 490.25 | 490.25 | +3.3 (+0.68%) | 19,765 |
| 10 Apr 2017 | INR | 464 | 505 | 463.9 | 486.95 | 486.95 | +19.95 (+4.27%) | 19,104 |
| 7 Apr 2017 | INR | 453.9 | 489.9 | 453.9 | 467 | 467 | +3.4 (+0.73%) | 15,110 |
| 6 Apr 2017 | INR | 460 | 468 | 441 | 463.6 | 463.6 | +4.8 (+1.05%) | 4,649 |
