| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 474 | 484 | 470.46 | 478.18 | 478.18 | +0.5 (+0.10%) | 896,128 |
| 17 May 2017 | INR | 480 | 483.98 | 474.1 | 477.68 | 477.68 | -2.04 (-0.43%) | 325,330 |
| 16 May 2017 | INR | 475.94 | 487.08 | 474.64 | 479.72 | 479.72 | +6.7 (+1.42%) | 1,092,848 |
| 15 May 2017 | INR | 477.16 | 477.16 | 470.02 | 473.02 | 473.02 | -0.14 (-0.03%) | 315,808 |
| 12 May 2017 | INR | 468 | 474.8 | 464.74 | 473.16 | 473.16 | +7.6 (+1.63%) | 605,838 |
| 11 May 2017 | INR | 483.9 | 483.9 | 458.42 | 465.56 | 465.56 | -12 (-2.51%) | 975,808 |
| 10 May 2017 | INR | 480 | 484.8 | 475.6 | 477.56 | 477.56 | -0.98 (-0.20%) | 511,770 |
| 9 May 2017 | INR | 477 | 480.26 | 468.8 | 478.54 | 478.54 | +6.32 (+1.34%) | 496,553 |
| 8 May 2017 | INR | 475.86 | 485.2 | 466.36 | 472.22 | 472.22 | -3.76 (-0.79%) | 1,022,740 |
| 5 May 2017 | INR | 475.98 | 476.84 | 470.48 | 475.98 | 475.98 | -0.16 (-0.03%) | 460,638 |
| 4 May 2017 | INR | 473.64 | 480 | 469.4 | 476.14 | 476.14 | +6.66 (+1.42%) | 436,943 |
| 3 May 2017 | INR | 479.6 | 485.98 | 468 | 469.48 | 469.48 | -10.36 (-2.16%) | 352,513 |
| 2 May 2017 | INR | 487.2 | 487.5 | 477.02 | 479.84 | 479.84 | -7.3 (-1.50%) | 784,983 |
| 28 Apr 2017 | INR | 485.24 | 488.74 | 484.64 | 487.14 | 487.14 | +2.44 (+0.50%) | 867,095 |
| 27 Apr 2017 | INR | 485.98 | 489.74 | 480.4 | 484.7 | 484.7 | -0.74 (-0.15%) | 784,455 |
| 26 Apr 2017 | INR | 486 | 490.74 | 483.2 | 485.44 | 485.44 | 0.0 (0.0%) | 647,788 |
| 25 Apr 2017 | INR | 482.04 | 487.22 | 480.68 | 485.44 | 485.44 | +3.88 (+0.81%) | 868,793 |
| 24 Apr 2017 | INR | 479.98 | 484.1 | 472.44 | 481.56 | 481.56 | +3.82 (+0.80%) | 527,265 |
| 21 Apr 2017 | INR | 474 | 482.68 | 470.06 | 477.74 | 477.74 | +6.56 (+1.39%) | 954,715 |
| 20 Apr 2017 | INR | 488 | 496 | 464.82 | 471.18 | 471.18 | -16.2 (-3.32%) | 2,370,663 |
| 19 Apr 2017 | INR | 476.28 | 491 | 474 | 487.38 | 487.38 | +11.14 (+2.34%) | 1,125,623 |
| 18 Apr 2017 | INR | 470.6 | 478.8 | 470.4 | 476.24 | 476.24 | +2.74 (+0.58%) | 868,358 |
| 17 Apr 2017 | INR | 474 | 476 | 461.64 | 473.5 | 473.5 | +1.9 (+0.40%) | 916,508 |
| 13 Apr 2017 | INR | 459.14 | 475.2 | 456.42 | 471.6 | 471.6 | +12.96 (+2.83%) | 1,104,503 |
| 12 Apr 2017 | INR | 464 | 466 | 454.42 | 458.64 | 458.64 | -3.4 (-0.74%) | 904,220 |
| 11 Apr 2017 | INR | 452.12 | 464.4 | 451.52 | 462.04 | 462.04 | +9.52 (+2.10%) | 1,172,800 |
| 10 Apr 2017 | INR | 455.98 | 458.4 | 441.02 | 452.52 | 452.52 | +4.02 (+0.90%) | 1,601,868 |
| 7 Apr 2017 | INR | 423.42 | 455.54 | 419 | 448.5 | 448.5 | +27.78 (+6.60%) | 4,963,458 |
| 6 Apr 2017 | INR | 410 | 424 | 409.5 | 420.72 | 420.72 | +15.6 (+3.85%) | 2,390,705 |
| 5 Apr 2017 | INR | 394.4 | 409.48 | 393.76 | 405.12 | 405.12 | +0.64 (+0.16%) | 3,716,005 |
