| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 649.95 | 651.9 | 633 | 636.05 | 636.05 | -17.65 (-2.70%) | 98,615 |
| 17 May 2017 | INR | 654.9 | 657.9 | 648.1 | 653.7 | 653.7 | -2.05 (-0.31%) | 90,040 |
| 16 May 2017 | INR | 654 | 659 | 651.65 | 655.75 | 655.75 | +5.8 (+0.89%) | 127,211 |
| 15 May 2017 | INR | 649.5 | 661.3 | 642.75 | 649.95 | 649.95 | +3.8 (+0.59%) | 207,447 |
| 12 May 2017 | INR | 647 | 654 | 640.35 | 646.15 | 646.15 | +0.1 (+0.02%) | 255,535 |
| 11 May 2017 | INR | 635.45 | 653.9 | 628.65 | 646.05 | 646.05 | +11.4 (+1.80%) | 595,858 |
| 10 May 2017 | INR | 600.2 | 649 | 600.2 | 634.65 | 634.65 | +34.85 (+5.81%) | 1,209,105 |
| 9 May 2017 | INR | 604.8 | 606.9 | 593.6 | 599.8 | 599.8 | -2.6 (-0.43%) | 157,003 |
| 8 May 2017 | INR | 593.1 | 612.6 | 593.1 | 602.4 | 602.4 | +10.05 (+1.70%) | 467,731 |
| 5 May 2017 | INR | 567.05 | 596 | 566.4 | 592.35 | 592.35 | +24.05 (+4.23%) | 421,884 |
| 4 May 2017 | INR | 567.25 | 574.5 | 564 | 568.3 | 568.3 | -0.45 (-0.08%) | 92,985 |
| 3 May 2017 | INR | 568.9 | 576.4 | 566.2 | 568.75 | 568.75 | +4.55 (+0.81%) | 157,845 |
| 2 May 2017 | INR | 555 | 569.7 | 553.35 | 564.2 | 564.2 | +17.6 (+3.22%) | 341,369 |
| 28 Apr 2017 | INR | 547.15 | 554.55 | 545.45 | 546.6 | 546.6 | +0.6 (+0.11%) | 92,827 |
| 27 Apr 2017 | INR | 549 | 551.7 | 543.6 | 546 | 546 | -2.8 (-0.51%) | 65,759 |
| 26 Apr 2017 | INR | 556 | 560.55 | 542.7 | 548.8 | 548.8 | -2 (-0.36%) | 171,818 |
| 25 Apr 2017 | INR | 550.6 | 558.9 | 549.05 | 550.8 | 550.8 | +0.9 (+0.16%) | 120,954 |
| 24 Apr 2017 | INR | 555.5 | 559 | 548 | 549.9 | 549.9 | -5.4 (-0.97%) | 102,772 |
| 21 Apr 2017 | INR | 548.25 | 563.2 | 545.7 | 555.3 | 555.3 | +7.35 (+1.34%) | 212,343 |
| 20 Apr 2017 | INR | 547 | 553.05 | 544.35 | 547.95 | 547.95 | +0.85 (+0.16%) | 86,264 |
| 19 Apr 2017 | INR | 542.2 | 555 | 541.5 | 547.1 | 547.1 | +6.35 (+1.17%) | 119,297 |
| 18 Apr 2017 | INR | 554.4 | 559 | 535.25 | 540.75 | 540.75 | -9 (-1.64%) | 113,513 |
| 17 Apr 2017 | INR | 542.2 | 561.8 | 542.2 | 549.75 | 549.75 | +3.45 (+0.63%) | 169,891 |
| 13 Apr 2017 | INR | 544 | 556.9 | 538.5 | 546.3 | 546.3 | +1.05 (+0.19%) | 181,057 |
| 12 Apr 2017 | INR | 550 | 552.8 | 536.25 | 545.25 | 545.25 | -4.9 (-0.89%) | 126,437 |
| 11 Apr 2017 | INR | 549.8 | 559.45 | 548.2 | 550.15 | 550.15 | +5.25 (+0.96%) | 241,663 |
| 10 Apr 2017 | INR | 524.45 | 547 | 521 | 544.9 | 544.9 | +24.65 (+4.74%) | 244,817 |
| 7 Apr 2017 | INR | 526.4 | 533.25 | 518.6 | 520.25 | 520.25 | -9.2 (-1.74%) | 166,854 |
| 6 Apr 2017 | INR | 536.5 | 537.45 | 527.05 | 529.45 | 529.45 | -8.7 (-1.62%) | 125,462 |
| 5 Apr 2017 | INR | 538 | 544.6 | 536 | 538.15 | 538.15 | +0.7 (+0.13%) | 153,119 |
