| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 403.8 | 411.9 | 393 | 397.45 | 158.98 | -8.9 (-2.19%) | 58,322 |
| 18 May 2017 | INR | 451 | 460.95 | 392 | 406.35 | 162.54 | -44.95 (-9.96%) | 266,905 |
| 17 May 2017 | INR | 439 | 454.05 | 435.2 | 451.3 | 180.52 | +15.75 (+3.62%) | 36,447 |
| 16 May 2017 | INR | 448 | 452.5 | 433.1 | 435.55 | 174.22 | -12.65 (-2.82%) | 61,355 |
| 15 May 2017 | INR | 460 | 464 | 447 | 448.2 | 179.28 | -6.25 (-1.38%) | 24,147 |
| 12 May 2017 | INR | 474.65 | 475 | 453 | 454.45 | 181.78 | -14.55 (-3.10%) | 26,640 |
| 11 May 2017 | INR | 451.6 | 478.45 | 451.6 | 469 | 187.6 | +12.5 (+2.74%) | 26,380 |
| 10 May 2017 | INR | 460 | 465.15 | 454.05 | 456.5 | 182.6 | -2.5 (-0.54%) | 21,760 |
| 9 May 2017 | INR | 476.55 | 477 | 457.05 | 459 | 183.6 | -14.5 (-3.06%) | 26,765 |
| 8 May 2017 | INR | 464.45 | 476.85 | 463.55 | 473.5 | 189.4 | +9.05 (+1.95%) | 7,140 |
| 5 May 2017 | INR | 484.6 | 484.6 | 460 | 464.45 | 185.78 | -18.45 (-3.82%) | 30,572 |
| 4 May 2017 | INR | 485.45 | 486.9 | 480 | 482.9 | 193.16 | -1 (-0.21%) | 19,055 |
| 3 May 2017 | INR | 494 | 496.6 | 480 | 483.9 | 193.56 | -9.8 (-1.99%) | 26,425 |
| 2 May 2017 | INR | 507.4 | 508.8 | 487.95 | 493.7 | 197.48 | -8.35 (-1.66%) | 47,485 |
| 28 Apr 2017 | INR | 483.1 | 512.25 | 479.05 | 502.05 | 200.82 | +19.8 (+4.11%) | 71,842 |
| 27 Apr 2017 | INR | 489.7 | 498.95 | 481.25 | 482.25 | 192.9 | -7.9 (-1.61%) | 19,417 |
| 26 Apr 2017 | INR | 490 | 497.9 | 480.05 | 490.15 | 196.06 | -6.3 (-1.27%) | 42,427 |
| 25 Apr 2017 | INR | 495.7 | 505 | 491.1 | 496.45 | 198.58 | +1.4 (+0.28%) | 22,040 |
| 24 Apr 2017 | INR | 495.9 | 507.7 | 493.6 | 495.05 | 198.02 | -0.85 (-0.17%) | 27,230 |
| 21 Apr 2017 | INR | 508.9 | 510 | 485 | 495.9 | 198.36 | -10.5 (-2.07%) | 54,905 |
| 20 Apr 2017 | INR | 515.85 | 524.95 | 501.65 | 506.4 | 202.56 | -6.35 (-1.24%) | 47,905 |
| 19 Apr 2017 | INR | 493.2 | 520 | 482 | 512.75 | 205.1 | +26.8 (+5.51%) | 90,442 |
| 18 Apr 2017 | INR | 513.2 | 526 | 482.3 | 485.95 | 194.38 | -21.7 (-4.27%) | 65,282 |
| 17 Apr 2017 | INR | 520 | 538.65 | 504.95 | 507.65 | 203.06 | -2.25 (-0.44%) | 155,437 |
| 13 Apr 2017 | INR | 458 | 522.2 | 453 | 509.9 | 203.96 | +56.8 (+12.54%) | 618,855 |
| 12 Apr 2017 | INR | 441 | 459 | 436.05 | 453.1 | 181.24 | +11.75 (+2.66%) | 134,847 |
| 11 Apr 2017 | INR | 446.8 | 451.85 | 432.55 | 441.35 | 176.54 | -5.35 (-1.20%) | 30,935 |
| 10 Apr 2017 | INR | 438 | 451.8 | 415.4 | 446.7 | 178.68 | +13.95 (+3.22%) | 52,082 |
| 7 Apr 2017 | INR | 440 | 452 | 430 | 432.75 | 173.1 | -11.3 (-2.54%) | 62,415 |
| 6 Apr 2017 | INR | 446.25 | 453 | 435.15 | 444.05 | 177.62 | -2.2 (-0.49%) | 48,767 |
