| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 530 | 543.6 | 526.55 | 534.05 | 534.05 | -1.95 (-0.36%) | 73,268 |
| 17 May 2017 | INR | 540 | 544.3 | 533 | 536 | 536 | -4.45 (-0.82%) | 186,985 |
| 16 May 2017 | INR | 549 | 555 | 537.75 | 540.45 | 540.45 | -7.3 (-1.33%) | 38,583 |
| 15 May 2017 | INR | 548.35 | 554.15 | 544.3 | 547.75 | 547.75 | +3.35 (+0.62%) | 14,785 |
| 12 May 2017 | INR | 550.95 | 552.25 | 542.15 | 544.4 | 544.4 | -4.55 (-0.83%) | 35,598 |
| 11 May 2017 | INR | 558.5 | 561 | 547.55 | 548.95 | 548.95 | -7.8 (-1.40%) | 18,774 |
| 10 May 2017 | INR | 555.55 | 565.1 | 554.55 | 556.75 | 556.75 | +1.2 (+0.22%) | 29,806 |
| 9 May 2017 | INR | 557.25 | 562.5 | 554.05 | 555.55 | 555.55 | -3.9 (-0.70%) | 14,994 |
| 8 May 2017 | INR | 565 | 568 | 557.1 | 559.45 | 559.45 | -3.65 (-0.65%) | 21,701 |
| 5 May 2017 | INR | 545.25 | 565.5 | 545.25 | 563.1 | 563.1 | +9.15 (+1.65%) | 60,928 |
| 4 May 2017 | INR | 570.6 | 570.65 | 549.2 | 553.95 | 553.95 | -11.75 (-2.08%) | 48,041 |
| 3 May 2017 | INR | 569 | 572.95 | 564 | 565.7 | 565.7 | +1.5 (+0.27%) | 14,437 |
| 2 May 2017 | INR | 564 | 570.55 | 562 | 564.2 | 564.2 | -0.2 (-0.04%) | 12,381 |
| 28 Apr 2017 | INR | 567 | 573.5 | 561.5 | 564.4 | 564.4 | -1.35 (-0.24%) | 52,208 |
| 27 Apr 2017 | INR | 565.15 | 570.7 | 561.65 | 565.75 | 565.75 | -2.15 (-0.38%) | 32,856 |
| 26 Apr 2017 | INR | 578.75 | 581.35 | 561.5 | 567.9 | 567.9 | -9.2 (-1.59%) | 44,149 |
| 25 Apr 2017 | INR | 575 | 589.9 | 572.4 | 577.1 | 577.1 | +5.6 (+0.98%) | 80,263 |
| 24 Apr 2017 | INR | 569.9 | 576.45 | 568.5 | 571.5 | 571.5 | +5.55 (+0.98%) | 42,282 |
| 21 Apr 2017 | INR | 560.55 | 575.8 | 556.8 | 565.95 | 565.95 | +8.95 (+1.61%) | 479,701 |
| 20 Apr 2017 | INR | 557.1 | 560 | 550.8 | 557 | 557 | +5.65 (+1.02%) | 27,368 |
| 19 Apr 2017 | INR | 544.85 | 555.3 | 544.85 | 551.35 | 551.35 | +6.75 (+1.24%) | 21,842 |
| 18 Apr 2017 | INR | 545.15 | 557 | 541.5 | 544.6 | 544.6 | -1 (-0.18%) | 22,757 |
| 17 Apr 2017 | INR | 542.5 | 552.75 | 540.05 | 545.6 | 545.6 | +2.95 (+0.54%) | 21,758 |
| 13 Apr 2017 | INR | 548.1 | 552 | 540.3 | 542.65 | 542.65 | -7.35 (-1.34%) | 27,338 |
| 12 Apr 2017 | INR | 557.1 | 560.35 | 546 | 550 | 550 | -7.1 (-1.27%) | 28,635 |
| 11 Apr 2017 | INR | 560.1 | 573.3 | 552.2 | 557.1 | 557.1 | +0.65 (+0.12%) | 82,037 |
| 10 Apr 2017 | INR | 551.45 | 560 | 548 | 556.45 | 556.45 | +7.5 (+1.37%) | 40,817 |
| 7 Apr 2017 | INR | 551 | 555.4 | 545.25 | 548.95 | 548.95 | -4.45 (-0.80%) | 45,112 |
| 6 Apr 2017 | INR | 554.45 | 557.75 | 549.2 | 553.4 | 553.4 | -1.1 (-0.20%) | 33,675 |
| 5 Apr 2017 | INR | 557.25 | 560.35 | 551.7 | 554.5 | 554.5 | -2.8 (-0.50%) | 45,518 |
