| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | INR | 515.66 | 525.82 | 511.98 | 519.56 | 259.78 | +7.96 (+1.56%) | 22,620 |
| 8 May 2017 | INR | 519.46 | 525.14 | 507.24 | 511.6 | 255.8 | -8.48 (-1.63%) | 77,950 |
| 5 May 2017 | INR | 527.94 | 528 | 515.2 | 520.08 | 260.04 | -8.34 (-1.58%) | 23,620 |
| 4 May 2017 | INR | 526.66 | 535.58 | 523.26 | 528.42 | 264.21 | +2.52 (+0.48%) | 46,060 |
| 3 May 2017 | INR | 530.84 | 531.78 | 521.36 | 525.9 | 262.95 | +1.32 (+0.25%) | 20,500 |
| 2 May 2017 | INR | 524.44 | 537.42 | 522.3 | 524.58 | 262.29 | -0.66 (-0.13%) | 18,070 |
| 28 Apr 2017 | INR | 523.16 | 542.12 | 521.4 | 525.24 | 262.62 | +2.32 (+0.44%) | 19,310 |
| 27 Apr 2017 | INR | 519.66 | 527.04 | 517.56 | 522.92 | 261.46 | +5.64 (+1.09%) | 9,430 |
| 26 Apr 2017 | INR | 535.58 | 535.58 | 511.92 | 517.28 | 258.64 | -4.4 (-0.84%) | 33,580 |
| 25 Apr 2017 | INR | 521.5 | 530.84 | 519.8 | 521.68 | 260.84 | +0.28 (+0.05%) | 40,520 |
| 24 Apr 2017 | INR | 530.84 | 532.68 | 511.5 | 521.4 | 260.7 | -10.14 (-1.91%) | 83,070 |
| 21 Apr 2017 | INR | 537.28 | 537.28 | 524.24 | 531.54 | 265.77 | -4.08 (-0.76%) | 36,010 |
| 20 Apr 2017 | INR | 532.26 | 543.12 | 528.94 | 535.62 | 267.81 | +6.82 (+1.29%) | 11,790 |
| 19 Apr 2017 | INR | 529.98 | 535.52 | 524.2 | 528.8 | 264.4 | -2.46 (-0.46%) | 14,040 |
| 18 Apr 2017 | INR | 535.48 | 542.06 | 530.36 | 531.26 | 265.63 | -0.96 (-0.18%) | 31,450 |
| 17 Apr 2017 | INR | 545 | 554.92 | 529.32 | 532.22 | 266.11 | -12.7 (-2.33%) | 49,070 |
| 13 Apr 2017 | INR | 562.12 | 562.12 | 543.5 | 544.92 | 272.46 | -3.88 (-0.71%) | 19,270 |
| 12 Apr 2017 | INR | 549.32 | 557.34 | 545.24 | 548.8 | 274.4 | -0.24 (-0.04%) | 19,680 |
| 11 Apr 2017 | INR | 559.28 | 567.34 | 548.42 | 549.04 | 274.52 | -0.56 (-0.10%) | 19,680 |
| 10 Apr 2017 | INR | 556.48 | 567.28 | 547.9 | 549.6 | 274.8 | -5.84 (-1.05%) | 34,400 |
| 7 Apr 2017 | INR | 559.28 | 561.54 | 554.54 | 555.44 | 277.72 | +0.9 (+0.16%) | 11,590 |
| 6 Apr 2017 | INR | 559.28 | 559.28 | 552.6 | 554.54 | 277.27 | -8.38 (-1.49%) | 113,400 |
| 5 Apr 2017 | INR | 561.16 | 573.4 | 559.28 | 562.92 | 281.46 | +2.32 (+0.41%) | 31,580 |
| 3 Apr 2017 | INR | 559.28 | 568.28 | 552.5 | 560.6 | 280.3 | +8.16 (+1.48%) | 29,950 |
| 31 Mar 2017 | INR | 557.28 | 560.26 | 550.94 | 552.44 | 276.22 | -1.38 (-0.25%) | 15,760 |
| 30 Mar 2017 | INR | 557.38 | 557.38 | 547.1 | 553.82 | 276.91 | +9.48 (+1.74%) | 23,360 |
| 29 Mar 2017 | INR | 558.32 | 559.22 | 542.78 | 544.34 | 272.17 | -7.92 (-1.43%) | 50,650 |
| 28 Mar 2017 | INR | 558.32 | 562.12 | 549.8 | 552.26 | 276.13 | -3.8 (-0.68%) | 34,030 |
| 27 Mar 2017 | INR | 563.64 | 564.02 | 553.58 | 556.06 | 278.03 | -11.94 (-2.10%) | 26,430 |
| 24 Mar 2017 | INR | 571.7 | 575.38 | 565.06 | 568 | 284 | -2.88 (-0.50%) | 15,700 |
