| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 451.9 | 458.95 | 438 | 440.45 | 440.45 | -8.9 (-1.98%) | 16,118 |
| 18 May 2017 | INR | 460.25 | 465 | 445.2 | 449.35 | 449.35 | -15.45 (-3.32%) | 18,211 |
| 17 May 2017 | INR | 467 | 470 | 458 | 464.8 | 464.8 | -2.7 (-0.58%) | 22,596 |
| 16 May 2017 | INR | 450.4 | 475 | 441.25 | 467.5 | 467.5 | +21.1 (+4.73%) | 191,944 |
| 15 May 2017 | INR | 448.6 | 453.4 | 441.15 | 446.4 | 446.4 | +5.1 (+1.16%) | 21,311 |
| 12 May 2017 | INR | 453.95 | 456.5 | 439.5 | 441.3 | 441.3 | -12.65 (-2.79%) | 39,189 |
| 11 May 2017 | INR | 461.95 | 474 | 452.1 | 453.95 | 453.95 | -10.15 (-2.19%) | 126,742 |
| 10 May 2017 | INR | 437 | 495 | 437 | 464.1 | 464.1 | +23.15 (+5.25%) | 265,739 |
| 9 May 2017 | INR | 440.05 | 444.35 | 437 | 440.95 | 440.95 | +0.9 (+0.20%) | 11,468 |
| 8 May 2017 | INR | 442.15 | 444.8 | 437.05 | 440.05 | 440.05 | +1.3 (+0.30%) | 11,544 |
| 5 May 2017 | INR | 442 | 444.95 | 435.05 | 438.75 | 438.75 | -2.45 (-0.56%) | 35,641 |
| 4 May 2017 | INR | 445 | 448.4 | 440 | 441.2 | 441.2 | -1.85 (-0.42%) | 26,288 |
| 3 May 2017 | INR | 438.9 | 446.75 | 433.65 | 443.05 | 443.05 | +8.5 (+1.96%) | 27,116 |
| 2 May 2017 | INR | 436 | 448 | 429 | 434.55 | 434.55 | -1.95 (-0.45%) | 19,024 |
| 28 Apr 2017 | INR | 436.2 | 446.95 | 434.25 | 436.5 | 436.5 | -3.6 (-0.82%) | 24,062 |
| 27 Apr 2017 | INR | 438 | 444.4 | 431.1 | 440.1 | 440.1 | +4.8 (+1.10%) | 35,854 |
| 26 Apr 2017 | INR | 416 | 449.4 | 415.1 | 435.3 | 435.3 | +19.15 (+4.60%) | 109,995 |
| 25 Apr 2017 | INR | 413.3 | 418 | 407 | 416.15 | 416.15 | +4.05 (+0.98%) | 13,643 |
| 24 Apr 2017 | INR | 411 | 415.15 | 404.1 | 412.1 | 412.1 | +3.9 (+0.96%) | 20,785 |
| 21 Apr 2017 | INR | 397.9 | 418 | 394.9 | 408.2 | 408.2 | +13.6 (+3.45%) | 32,913 |
| 20 Apr 2017 | INR | 398.95 | 405 | 390.35 | 394.6 | 394.6 | -2 (-0.50%) | 15,505 |
| 19 Apr 2017 | INR | 402.35 | 402.4 | 396 | 396.6 | 396.6 | -2.7 (-0.68%) | 13,409 |
| 18 Apr 2017 | INR | 399.3 | 403.9 | 399 | 399.3 | 399.3 | -0.4 (-0.10%) | 9,343 |
| 17 Apr 2017 | INR | 403 | 404.35 | 391 | 399.7 | 399.7 | -4.1 (-1.02%) | 11,643 |
| 13 Apr 2017 | INR | 412.5 | 412.5 | 401.3 | 403.8 | 403.8 | -5.9 (-1.44%) | 5,250 |
| 12 Apr 2017 | INR | 410.05 | 416 | 405.1 | 409.7 | 409.7 | -2.4 (-0.58%) | 5,885 |
| 11 Apr 2017 | INR | 406.1 | 414 | 405.05 | 412.1 | 412.1 | +2.3 (+0.56%) | 10,427 |
| 10 Apr 2017 | INR | 408.45 | 412 | 407 | 409.8 | 409.8 | +1.15 (+0.28%) | 5,288 |
| 7 Apr 2017 | INR | 404.5 | 412.95 | 402.45 | 408.65 | 408.65 | +4 (+0.99%) | 10,383 |
| 6 Apr 2017 | INR | 411.7 | 414 | 401.05 | 404.65 | 404.65 | -7 (-1.70%) | 19,532 |
