| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 320 | 322 | 308.14 | 309.8 | 154.9 | -2.6 (-0.83%) | 70,282 |
| 18 May 2017 | INR | 316 | 319.96 | 311.2 | 312.4 | 156.2 | -10.14 (-3.14%) | 67,670 |
| 17 May 2017 | INR | 330.1 | 331.9 | 320 | 322.54 | 161.27 | -7.32 (-2.22%) | 50,448 |
| 16 May 2017 | INR | 333.5 | 333.5 | 323.96 | 329.86 | 164.93 | -0.94 (-0.28%) | 75,456 |
| 15 May 2017 | INR | 340.1 | 343.5 | 326.5 | 330.8 | 165.4 | -6.2 (-1.84%) | 54,034 |
| 12 May 2017 | INR | 349.86 | 349.9 | 334.04 | 337 | 168.5 | -12.9 (-3.69%) | 94,394 |
| 11 May 2017 | INR | 360 | 361.9 | 345.04 | 349.9 | 174.95 | -8.36 (-2.33%) | 189,730 |
| 10 May 2017 | INR | 362 | 371.9 | 355.14 | 358.26 | 179.13 | +17.46 (+5.12%) | 974,232 |
| 9 May 2017 | INR | 334.64 | 348.5 | 331.64 | 340.8 | 170.4 | +8.2 (+2.47%) | 283,580 |
| 8 May 2017 | INR | 334.1 | 337.36 | 331.2 | 332.6 | 166.3 | -1.26 (-0.38%) | 76,544 |
| 5 May 2017 | INR | 335.86 | 338.7 | 331.1 | 333.86 | 166.93 | +0.46 (+0.14%) | 116,510 |
| 4 May 2017 | INR | 321.96 | 346.46 | 321 | 333.4 | 166.7 | +13.36 (+4.17%) | 325,100 |
| 3 May 2017 | INR | 312.46 | 323.9 | 312 | 320.04 | 160.02 | +11.68 (+3.79%) | 84,978 |
| 2 May 2017 | INR | 314 | 314 | 306.26 | 308.36 | 154.18 | -1.44 (-0.46%) | 60,950 |
| 28 Apr 2017 | INR | 309 | 315.96 | 305.04 | 309.8 | 154.9 | -4.9 (-1.56%) | 37,772 |
| 27 Apr 2017 | INR | 316 | 320 | 314 | 314.7 | 157.35 | -1.2 (-0.38%) | 19,348 |
| 26 Apr 2017 | INR | 322.96 | 323.9 | 313 | 315.9 | 157.95 | -4.6 (-1.44%) | 48,714 |
| 25 Apr 2017 | INR | 316.64 | 324.4 | 316.6 | 320.5 | 160.25 | -1 (-0.31%) | 28,086 |
| 24 Apr 2017 | INR | 331.8 | 331.8 | 320.14 | 321.5 | 160.75 | +0.46 (+0.14%) | 75,888 |
| 21 Apr 2017 | INR | 319.1 | 325 | 319.1 | 321.04 | 160.52 | -0.46 (-0.14%) | 71,634 |
| 20 Apr 2017 | INR | 322.1 | 326.8 | 320.54 | 321.5 | 160.75 | -2.3 (-0.71%) | 46,798 |
| 19 Apr 2017 | INR | 325.76 | 330 | 322.5 | 323.8 | 161.9 | -1.24 (-0.38%) | 31,582 |
| 18 Apr 2017 | INR | 328 | 333.96 | 322 | 325.04 | 162.52 | -3.06 (-0.93%) | 43,316 |
| 17 Apr 2017 | INR | 327.2 | 338.04 | 327.2 | 328.1 | 164.05 | -2.9 (-0.88%) | 60,044 |
| 13 Apr 2017 | INR | 334.9 | 341.04 | 329.96 | 331 | 165.5 | -1.64 (-0.49%) | 64,558 |
| 12 Apr 2017 | INR | 340.64 | 340.7 | 325.26 | 332.64 | 166.32 | -3.32 (-0.99%) | 66,726 |
| 11 Apr 2017 | INR | 338.5 | 342.76 | 332.2 | 335.96 | 167.98 | +0.2 (+0.06%) | 49,512 |
| 10 Apr 2017 | INR | 337.3 | 341 | 335 | 335.76 | 167.88 | -0.34 (-0.10%) | 49,284 |
| 7 Apr 2017 | INR | 344.76 | 345.36 | 335.1 | 336.1 | 168.05 | -6.16 (-1.80%) | 83,362 |
| 6 Apr 2017 | INR | 333 | 355 | 329.36 | 342.26 | 171.13 | +10.4 (+3.13%) | 449,474 |
