| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 580.5111 | 588.4444 | 565.8 | 570 | 256.5001 | -6.311 (-1.10%) | 35,242 |
| 18 May 2017 | INR | 586.7556 | 598 | 570.0444 | 576.3111 | 259.3401 | -10.444 (-1.78%) | 63,628 |
| 17 May 2017 | INR | 603 | 610.1556 | 585.2444 | 586.7556 | 264.0402 | -20.4 (-3.36%) | 125,388 |
| 16 May 2017 | INR | 614 | 614 | 601.5556 | 607.1556 | 273.2202 | -3.6 (-0.59%) | 125,968 |
| 15 May 2017 | INR | 608.9556 | 614 | 600 | 610.7556 | 274.8402 | +14.556 (+2.44%) | 109,711 |
| 12 May 2017 | INR | 590 | 610 | 583.2 | 596.2 | 268.2901 | +4.889 (+0.83%) | 200,437 |
| 11 May 2017 | INR | 585.8 | 605 | 585 | 591.3111 | 266.0901 | +1.067 (+0.18%) | 65,148 |
| 10 May 2017 | INR | 592.4 | 599.9111 | 585 | 590.2444 | 265.6101 | -6.4 (-1.07%) | 71,482 |
| 9 May 2017 | INR | 594.8 | 602 | 576.5556 | 596.6444 | 268.4901 | +10.489 (+1.79%) | 237,948 |
| 8 May 2017 | INR | 550 | 599 | 550 | 586.1556 | 263.7702 | +39 (+7.13%) | 264,348 |
| 5 May 2017 | INR | 545.4444 | 550 | 531.0444 | 547.1556 | 246.2201 | +4.156 (+0.77%) | 203,342 |
| 4 May 2017 | INR | 546 | 550.4444 | 537.0444 | 543 | 244.3501 | -0.044 (-0.01%) | 307,164 |
| 3 May 2017 | INR | 557.9111 | 563.5111 | 536.1111 | 543.0444 | 244.3701 | -15.4 (-2.76%) | 84,542 |
| 2 May 2017 | INR | 564 | 567 | 553.0444 | 558.4444 | 251.3001 | +5.844 (+1.06%) | 45,566 |
| 28 Apr 2017 | INR | 533.9111 | 561.6444 | 526.5111 | 552.6 | 248.6701 | +18.689 (+3.50%) | 127,091 |
| 27 Apr 2017 | INR | 552 | 553.8 | 528.6 | 533.9111 | 240.2601 | -13.8 (-2.52%) | 233,031 |
| 26 Apr 2017 | INR | 561 | 570 | 544.1556 | 547.7111 | 246.4701 | -12.533 (-2.24%) | 90,559 |
| 25 Apr 2017 | INR | 572 | 572.4444 | 558.0444 | 560.2444 | 252.1101 | -4.156 (-0.74%) | 60,408 |
| 24 Apr 2017 | INR | 567.6 | 573.4444 | 562.5556 | 564.4 | 253.9801 | -3.511 (-0.62%) | 116,813 |
| 21 Apr 2017 | INR | 573.4 | 573.4 | 565 | 567.9111 | 255.5601 | -0.6 (-0.11%) | 30,631 |
| 20 Apr 2017 | INR | 558.8 | 579.8 | 554.3556 | 568.5111 | 255.8301 | +13.911 (+2.51%) | 210,804 |
| 19 Apr 2017 | INR | 567.5556 | 567.5556 | 551.5556 | 554.6 | 249.5701 | -10.644 (-1.88%) | 37,839 |
| 18 Apr 2017 | INR | 565 | 569.2444 | 560 | 565.2444 | 254.3601 | +2.244 (+0.40%) | 266,488 |
| 17 Apr 2017 | INR | 570 | 578.5111 | 561.0444 | 563 | 253.3501 | -9.111 (-1.59%) | 333,813 |
| 13 Apr 2017 | INR | 564.9556 | 577 | 564.9556 | 572.1111 | 257.4501 | +5.067 (+0.89%) | 70,442 |
| 12 Apr 2017 | INR | 564.4 | 575 | 557.4 | 567.0444 | 255.1701 | +0.6 (+0.11%) | 117,057 |
| 11 Apr 2017 | INR | 559.1111 | 568.8 | 558 | 566.4444 | 254.9001 | +7 (+1.25%) | 71,873 |
| 10 Apr 2017 | INR | 551 | 571.1111 | 551 | 559.4444 | 251.7501 | +4.4 (+0.79%) | 95,166 |
| 7 Apr 2017 | INR | 565.9556 | 569.3111 | 552.0444 | 555.0444 | 249.7701 | -8.711 (-1.55%) | 52,639 |
| 6 Apr 2017 | INR | 560.1111 | 569.8444 | 560.1111 | 563.7556 | 253.6901 | +0.845 (+0.15%) | 103,626 |
