| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 393 | 411 | 390.25 | 405.95 | 405.95 | +5.4 (+1.35%) | 4,011 |
| 17 May 2017 | INR | 405 | 405 | 393 | 400.55 | 400.55 | -0.05 (-0.01%) | 6,291 |
| 16 May 2017 | INR | 397.85 | 403.45 | 393.4 | 400.6 | 400.6 | +7.35 (+1.87%) | 5,624 |
| 15 May 2017 | INR | 400 | 405.05 | 392.1 | 393.25 | 393.25 | -5.8 (-1.45%) | 7,406 |
| 12 May 2017 | INR | 389 | 403.95 | 382 | 399.05 | 399.05 | +8 (+2.05%) | 9,317 |
| 11 May 2017 | INR | 404 | 410 | 386.2 | 391.05 | 391.05 | -9.7 (-2.42%) | 5,654 |
| 10 May 2017 | INR | 393.7 | 410 | 392 | 400.75 | 400.75 | +6.75 (+1.71%) | 6,007 |
| 9 May 2017 | INR | 394.8 | 402 | 385 | 394 | 394 | +0.45 (+0.11%) | 4,401 |
| 8 May 2017 | INR | 395 | 400 | 391 | 393.55 | 393.55 | -8.3 (-2.07%) | 1,579 |
| 5 May 2017 | INR | 395.05 | 408 | 392.1 | 401.85 | 401.85 | +0.95 (+0.24%) | 2,583 |
| 4 May 2017 | INR | 375 | 404 | 370.7 | 400.9 | 400.9 | +26.95 (+7.21%) | 15,357 |
| 3 May 2017 | INR | 387.9 | 387.9 | 370.1 | 373.95 | 373.95 | -10 (-2.60%) | 2,495 |
| 2 May 2017 | INR | 402 | 402 | 382.9 | 383.95 | 383.95 | -5.55 (-1.42%) | 1,788 |
| 28 Apr 2017 | INR | 385 | 395.5 | 379.25 | 389.5 | 389.5 | -0.3 (-0.08%) | 4,011 |
| 27 Apr 2017 | INR | 414 | 414 | 377 | 389.8 | 389.8 | -8.3 (-2.08%) | 19,171 |
| 26 Apr 2017 | INR | 411.45 | 414.95 | 386 | 398.1 | 398.1 | -12.4 (-3.02%) | 6,113 |
| 25 Apr 2017 | INR | 420 | 426.95 | 401 | 410.5 | 410.5 | -4.1 (-0.99%) | 9,070 |
| 24 Apr 2017 | INR | 410 | 418.75 | 410 | 414.6 | 414.6 | +4 (+0.97%) | 6,749 |
| 21 Apr 2017 | INR | 421.05 | 429.9 | 407 | 410.6 | 410.6 | -11.5 (-2.72%) | 2,320 |
| 20 Apr 2017 | INR | 420 | 438.6 | 420 | 422.1 | 422.1 | -1.9 (-0.45%) | 3,128 |
| 19 Apr 2017 | INR | 404.95 | 435.9 | 403 | 424 | 424 | +16.8 (+4.13%) | 9,973 |
| 18 Apr 2017 | INR | 410 | 415.95 | 400.05 | 407.2 | 407.2 | +1.05 (+0.26%) | 4,299 |
| 17 Apr 2017 | INR | 405.95 | 410 | 357 | 406.15 | 406.15 | +0.45 (+0.11%) | 5,583 |
| 13 Apr 2017 | INR | 415.95 | 415.95 | 398 | 405.7 | 405.7 | +2.1 (+0.52%) | 6,462 |
| 12 Apr 2017 | INR | 410 | 410 | 403.2 | 403.6 | 403.6 | -4.45 (-1.09%) | 4,055 |
| 11 Apr 2017 | INR | 407.95 | 413.5 | 402.95 | 408.05 | 408.05 | +3.75 (+0.93%) | 7,064 |
| 10 Apr 2017 | INR | 416 | 416 | 400 | 404.3 | 404.3 | -11.75 (-2.82%) | 7,926 |
| 7 Apr 2017 | INR | 417 | 424.95 | 414 | 416.05 | 416.05 | +0.9 (+0.22%) | 5,887 |
| 6 Apr 2017 | INR | 424 | 427 | 409.95 | 415.15 | 415.15 | -11.85 (-2.78%) | 10,893 |
| 5 Apr 2017 | INR | 436 | 446.4 | 422.35 | 427 | 427 | -13.85 (-3.14%) | 5,417 |
