| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 610 | 610 | 592.2 | 604.6 | 120.92 | +0.15 (+0.02%) | 162,460 |
| 18 May 2017 | INR | 610 | 615 | 602.25 | 604.45 | 120.89 | -7.35 (-1.20%) | 90,100 |
| 17 May 2017 | INR | 615 | 615 | 607 | 611.8 | 122.36 | -0.9 (-0.15%) | 99,325 |
| 16 May 2017 | INR | 607.35 | 615.9 | 600.1 | 612.7 | 122.54 | +9.4 (+1.56%) | 418,195 |
| 15 May 2017 | INR | 598.75 | 606 | 588.8 | 603.3 | 120.66 | +14.05 (+2.38%) | 184,815 |
| 12 May 2017 | INR | 608 | 608 | 585 | 589.25 | 117.85 | -7.55 (-1.27%) | 192,495 |
| 11 May 2017 | INR | 602 | 609.45 | 594.1 | 596.8 | 119.36 | +3.9 (+0.66%) | 245,640 |
| 10 May 2017 | INR | 593.5 | 606.8 | 589 | 592.9 | 118.58 | +2.5 (+0.42%) | 492,630 |
| 9 May 2017 | INR | 570 | 601.85 | 565.05 | 590.4 | 118.08 | +25.35 (+4.49%) | 979,905 |
| 8 May 2017 | INR | 578 | 584 | 561.05 | 565.05 | 113.01 | -11.65 (-2.02%) | 97,905 |
| 5 May 2017 | INR | 557 | 585 | 551.2 | 576.7 | 115.34 | +24.65 (+4.47%) | 382,450 |
| 4 May 2017 | INR | 553 | 561.3 | 551.15 | 552.05 | 110.41 | -5.05 (-0.91%) | 816,230 |
| 3 May 2017 | INR | 570.75 | 570.75 | 554 | 557.1 | 111.42 | -8.25 (-1.46%) | 528,055 |
| 2 May 2017 | INR | 583.95 | 583.95 | 564.05 | 565.35 | 113.07 | -12.7 (-2.20%) | 303,680 |
| 28 Apr 2017 | INR | 574.95 | 582 | 564 | 578.05 | 115.61 | +4.35 (+0.76%) | 193,080 |
| 27 Apr 2017 | INR | 575.05 | 577.4 | 563.55 | 573.7 | 114.74 | -2.55 (-0.44%) | 104,555 |
| 26 Apr 2017 | INR | 586.1 | 590.1 | 562.4 | 576.25 | 115.25 | -2.95 (-0.51%) | 225,935 |
| 25 Apr 2017 | INR | 564.3 | 583.65 | 559 | 579.2 | 115.84 | +17.4 (+3.10%) | 417,360 |
| 24 Apr 2017 | INR | 565 | 565.55 | 555.15 | 561.8 | 112.36 | +2.6 (+0.46%) | 161,325 |
| 21 Apr 2017 | INR | 560 | 564.9 | 554 | 559.2 | 111.84 | +0.65 (+0.12%) | 158,370 |
| 20 Apr 2017 | INR | 562 | 566.95 | 556.1 | 558.55 | 111.71 | -3.3 (-0.59%) | 73,705 |
| 19 Apr 2017 | INR | 556.6 | 568.7 | 551 | 561.85 | 112.37 | +1.25 (+0.22%) | 277,980 |
| 18 Apr 2017 | INR | 564.95 | 568.45 | 557 | 560.6 | 112.12 | +2.15 (+0.38%) | 120,115 |
| 17 Apr 2017 | INR | 559.8 | 571.8 | 551 | 558.45 | 111.69 | -1.35 (-0.24%) | 193,600 |
| 13 Apr 2017 | INR | 555 | 573.9 | 553 | 559.8 | 111.96 | -1.95 (-0.35%) | 221,935 |
| 12 Apr 2017 | INR | 574.7 | 574.9 | 561 | 561.75 | 112.35 | -6.35 (-1.12%) | 223,320 |
| 11 Apr 2017 | INR | 570.15 | 575 | 556 | 568.1 | 113.62 | -3.6 (-0.63%) | 249,525 |
| 10 Apr 2017 | INR | 570.2 | 579.95 | 570 | 571.7 | 114.34 | +1.65 (+0.29%) | 133,305 |
| 7 Apr 2017 | INR | 573.4 | 582.3 | 565 | 570.05 | 114.01 | -6 (-1.04%) | 382,335 |
| 6 Apr 2017 | INR | 596.95 | 596.95 | 570 | 576.05 | 115.21 | -14.05 (-2.38%) | 421,445 |
