| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 606.5 | 612 | 597 | 600.8 | 600.8 | -7.1 (-1.17%) | 567,621 |
| 17 May 2017 | INR | 616 | 624 | 605.6 | 607.9 | 607.9 | -6.6 (-1.07%) | 135,279 |
| 16 May 2017 | INR | 619 | 619 | 611.5 | 614.5 | 614.5 | +0.8 (+0.13%) | 139,794 |
| 15 May 2017 | INR | 623.2 | 624.9 | 612 | 613.7 | 613.7 | -9.1 (-1.46%) | 91,399 |
| 12 May 2017 | INR | 626.8 | 627.75 | 613.35 | 622.8 | 622.8 | -0.75 (-0.12%) | 253,133 |
| 11 May 2017 | INR | 618.95 | 627 | 611.05 | 623.55 | 623.55 | +4.6 (+0.74%) | 174,207 |
| 10 May 2017 | INR | 598 | 620.9 | 598 | 618.95 | 618.95 | +23.3 (+3.91%) | 396,888 |
| 9 May 2017 | INR | 608 | 609 | 590 | 595.65 | 595.65 | -7.75 (-1.28%) | 321,849 |
| 8 May 2017 | INR | 590 | 606.4 | 590 | 603.4 | 603.4 | +13.7 (+2.32%) | 279,606 |
| 5 May 2017 | INR | 596.7 | 606 | 584 | 589.7 | 589.7 | -2.6 (-0.44%) | 269,249 |
| 4 May 2017 | INR | 584.25 | 599.5 | 581.6 | 592.3 | 592.3 | +8.05 (+1.38%) | 309,950 |
| 3 May 2017 | INR | 598 | 603.4 | 582.1 | 584.25 | 584.25 | -12.5 (-2.09%) | 498,701 |
| 2 May 2017 | INR | 607 | 615.9 | 591.65 | 596.75 | 596.75 | -9.3 (-1.53%) | 342,121 |
| 28 Apr 2017 | INR | 605 | 622.9 | 603.6 | 606.05 | 606.05 | -3.1 (-0.51%) | 261,992 |
| 27 Apr 2017 | INR | 625.05 | 629.75 | 606 | 609.15 | 609.15 | -15.65 (-2.50%) | 206,322 |
| 26 Apr 2017 | INR | 626 | 627.5 | 619 | 624.8 | 624.8 | +0.9 (+0.14%) | 136,288 |
| 25 Apr 2017 | INR | 628 | 632 | 621.3 | 623.9 | 623.9 | -4.1 (-0.65%) | 113,268 |
| 24 Apr 2017 | INR | 634 | 634 | 626.2 | 628 | 628 | -5.3 (-0.84%) | 106,821 |
| 21 Apr 2017 | INR | 640 | 643.9 | 630.3 | 633.3 | 633.3 | -0.9 (-0.14%) | 232,941 |
| 20 Apr 2017 | INR | 642.3 | 649 | 631.35 | 634.2 | 634.2 | -6 (-0.94%) | 261,294 |
| 19 Apr 2017 | INR | 669 | 670 | 632.5 | 640.2 | 640.2 | -23.4 (-3.53%) | 362,917 |
| 18 Apr 2017 | INR | 655.55 | 674.7 | 654.55 | 663.6 | 663.6 | +11.05 (+1.69%) | 266,186 |
| 17 Apr 2017 | INR | 658.9 | 660.7 | 651.1 | 652.55 | 652.55 | -5.45 (-0.83%) | 72,386 |
| 13 Apr 2017 | INR | 657.5 | 664.75 | 654.3 | 658 | 658 | +0.15 (+0.02%) | 110,627 |
| 12 Apr 2017 | INR | 656.2 | 664 | 647.95 | 657.85 | 657.85 | +1.75 (+0.27%) | 210,548 |
| 11 Apr 2017 | INR | 657.8 | 660.85 | 654 | 656.1 | 656.1 | -0.75 (-0.11%) | 74,209 |
| 10 Apr 2017 | INR | 660.15 | 663.95 | 654.3 | 656.85 | 656.85 | -2.2 (-0.33%) | 99,140 |
| 7 Apr 2017 | INR | 675 | 675 | 656.5 | 659.05 | 659.05 | -10.7 (-1.60%) | 133,761 |
| 6 Apr 2017 | INR | 676 | 676 | 667.85 | 669.75 | 669.75 | -8.05 (-1.19%) | 148,822 |
| 5 Apr 2017 | INR | 683 | 686.85 | 673 | 677.8 | 677.8 | -3.25 (-0.48%) | 291,147 |
