| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 510 | 510 | 495.1 | 496.25 | 496.25 | -12.55 (-2.47%) | 36,419 |
| 17 May 2017 | INR | 516.75 | 518.25 | 507.45 | 508.8 | 508.8 | -9.9 (-1.91%) | 154,098 |
| 16 May 2017 | INR | 515 | 522.5 | 514.6 | 518.7 | 518.7 | +5.35 (+1.04%) | 86,406 |
| 15 May 2017 | INR | 513 | 516.4 | 509.05 | 513.35 | 513.35 | +1 (+0.20%) | 51,857 |
| 12 May 2017 | INR | 510.05 | 519.85 | 500.75 | 512.35 | 512.35 | -1.6 (-0.31%) | 200,671 |
| 11 May 2017 | INR | 507 | 525.4 | 499 | 513.95 | 513.95 | +12.9 (+2.57%) | 634,669 |
| 10 May 2017 | INR | 494 | 503.1 | 494 | 501.05 | 501.05 | +7.6 (+1.54%) | 92,697 |
| 9 May 2017 | INR | 492 | 495.85 | 488.6 | 493.45 | 493.45 | +3.5 (+0.71%) | 76,839 |
| 8 May 2017 | INR | 486 | 501.45 | 485.6 | 489.95 | 489.95 | +4.55 (+0.94%) | 117,333 |
| 5 May 2017 | INR | 491.9 | 491.9 | 479.7 | 485.4 | 485.4 | -2.3 (-0.47%) | 49,952 |
| 4 May 2017 | INR | 475 | 490 | 473.2 | 487.7 | 487.7 | +11.55 (+2.43%) | 61,285 |
| 3 May 2017 | INR | 480 | 482.3 | 472.1 | 476.15 | 476.15 | -2.35 (-0.49%) | 25,803 |
| 2 May 2017 | INR | 484 | 487.4 | 475.45 | 478.5 | 478.5 | -4.9 (-1.01%) | 49,078 |
| 28 Apr 2017 | INR | 478.4 | 488.4 | 473.9 | 483.4 | 483.4 | +6.6 (+1.38%) | 45,770 |
| 27 Apr 2017 | INR | 486 | 486.8 | 475.6 | 476.8 | 476.8 | -8.3 (-1.71%) | 39,574 |
| 26 Apr 2017 | INR | 487.35 | 490.2 | 481.5 | 485.1 | 485.1 | +0.2 (+0.04%) | 93,745 |
| 25 Apr 2017 | INR | 485 | 489 | 483.15 | 484.9 | 484.9 | +0.85 (+0.18%) | 48,955 |
| 24 Apr 2017 | INR | 492 | 494.2 | 483.35 | 484.05 | 484.05 | -6.35 (-1.29%) | 47,754 |
| 21 Apr 2017 | INR | 493 | 496 | 487.05 | 490.4 | 490.4 | -2.25 (-0.46%) | 49,771 |
| 20 Apr 2017 | INR | 482 | 498.75 | 481.9 | 492.65 | 492.65 | +6.75 (+1.39%) | 95,502 |
| 19 Apr 2017 | INR | 482 | 489 | 480.9 | 485.9 | 485.9 | +4.1 (+0.85%) | 60,012 |
| 18 Apr 2017 | INR | 488 | 491 | 478.65 | 481.8 | 481.8 | -5.65 (-1.16%) | 40,306 |
| 17 Apr 2017 | INR | 485.6 | 489.9 | 484.1 | 487.45 | 487.45 | +1.6 (+0.33%) | 28,201 |
| 13 Apr 2017 | INR | 486.6 | 493.5 | 484.05 | 485.85 | 485.85 | -1.4 (-0.29%) | 56,207 |
| 12 Apr 2017 | INR | 479.7 | 488.7 | 476.05 | 487.25 | 487.25 | +6.1 (+1.27%) | 96,845 |
| 11 Apr 2017 | INR | 471.3 | 483 | 471.3 | 481.15 | 481.15 | +9.3 (+1.97%) | 102,281 |
| 10 Apr 2017 | INR | 473 | 475.8 | 466.25 | 471.85 | 471.85 | +0.3 (+0.06%) | 56,527 |
| 7 Apr 2017 | INR | 462 | 478.95 | 460.3 | 471.55 | 471.55 | +7.7 (+1.66%) | 97,583 |
| 6 Apr 2017 | INR | 469.05 | 469.05 | 460.55 | 463.85 | 463.85 | -5.2 (-1.11%) | 49,943 |
| 5 Apr 2017 | INR | 468.8 | 471.3 | 465 | 469.05 | 469.05 | +0.1 (+0.02%) | 44,186 |
