| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 410.25 | 419 | 409.8 | 414.05 | 414.05 | -1.8 (-0.43%) | 70,109 |
| 17 May 2017 | INR | 417 | 420.9 | 413.4 | 415.85 | 415.85 | -1.25 (-0.30%) | 46,079 |
| 16 May 2017 | INR | 416 | 419.5 | 413 | 417.1 | 417.1 | +1.3 (+0.31%) | 57,213 |
| 15 May 2017 | INR | 410.25 | 419.7 | 409 | 415.8 | 415.8 | +5.95 (+1.45%) | 71,406 |
| 12 May 2017 | INR | 411 | 414.85 | 406.4 | 409.85 | 409.85 | -0.35 (-0.09%) | 61,970 |
| 11 May 2017 | INR | 408 | 418 | 407.95 | 410.2 | 410.2 | -0.3 (-0.07%) | 108,871 |
| 10 May 2017 | INR | 411.05 | 414.2 | 409.65 | 410.5 | 410.5 | +0.1 (+0.02%) | 47,815 |
| 9 May 2017 | INR | 410.4 | 415 | 407 | 410.4 | 410.4 | +0.5 (+0.12%) | 308,073 |
| 8 May 2017 | INR | 393.4 | 414 | 393.4 | 409.9 | 409.9 | +17.3 (+4.41%) | 143,169 |
| 5 May 2017 | INR | 394 | 395.4 | 387 | 392.6 | 392.6 | -1.4 (-0.36%) | 154,648 |
| 4 May 2017 | INR | 399.1 | 402.95 | 391.95 | 394 | 394 | -4.8 (-1.20%) | 75,399 |
| 3 May 2017 | INR | 399 | 404.8 | 397 | 398.8 | 398.8 | -1.5 (-0.37%) | 39,667 |
| 2 May 2017 | INR | 405.1 | 408.05 | 399 | 400.3 | 400.3 | -5.55 (-1.37%) | 42,762 |
| 28 Apr 2017 | INR | 402 | 407.75 | 402 | 405.85 | 405.85 | +6.85 (+1.72%) | 93,000 |
| 27 Apr 2017 | INR | 401.3 | 406.9 | 397.6 | 399 | 399 | -2.45 (-0.61%) | 57,767 |
| 26 Apr 2017 | INR | 421 | 423.35 | 396 | 401.45 | 401.45 | -17.25 (-4.12%) | 305,488 |
| 25 Apr 2017 | INR | 403 | 421.5 | 403 | 418.7 | 418.7 | +16.05 (+3.99%) | 313,161 |
| 24 Apr 2017 | INR | 408.5 | 409.45 | 400.4 | 402.65 | 402.65 | -5.45 (-1.34%) | 54,166 |
| 21 Apr 2017 | INR | 400 | 409.65 | 400 | 408.1 | 408.1 | +9.35 (+2.34%) | 86,292 |
| 20 Apr 2017 | INR | 399 | 404 | 397 | 398.75 | 398.75 | -0.15 (-0.04%) | 37,636 |
| 19 Apr 2017 | INR | 402 | 405.1 | 397.75 | 398.9 | 398.9 | -2.85 (-0.71%) | 42,554 |
| 18 Apr 2017 | INR | 403.5 | 405.65 | 398.55 | 401.75 | 401.75 | -0.9 (-0.22%) | 69,337 |
| 17 Apr 2017 | INR | 404 | 405.4 | 400.25 | 402.65 | 402.65 | -1.95 (-0.48%) | 56,070 |
| 13 Apr 2017 | INR | 402.6 | 406 | 396 | 404.6 | 404.6 | +3.35 (+0.83%) | 201,726 |
| 12 Apr 2017 | INR | 393.1 | 410.45 | 383.25 | 401.25 | 401.25 | +8.65 (+2.20%) | 216,999 |
| 11 Apr 2017 | INR | 396 | 398.8 | 391.5 | 392.6 | 392.6 | -2.15 (-0.54%) | 48,251 |
| 10 Apr 2017 | INR | 400 | 400.6 | 393.1 | 394.75 | 394.75 | -4.95 (-1.24%) | 50,841 |
| 7 Apr 2017 | INR | 390.3 | 403 | 390.3 | 399.7 | 399.7 | +7.95 (+2.03%) | 149,726 |
| 6 Apr 2017 | INR | 398.05 | 400.8 | 391 | 391.75 | 391.75 | -5.85 (-1.47%) | 75,804 |
| 5 Apr 2017 | INR | 385.95 | 399.4 | 384 | 397.6 | 397.6 | +12.55 (+3.26%) | 203,633 |
