| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 464 | 470.05 | 445.1 | 456.05 | 456.05 | +0.25 (+0.05%) | 27,344 |
| 18 May 2017 | INR | 453.15 | 459.95 | 444.55 | 455.8 | 455.8 | +4.9 (+1.09%) | 28,967 |
| 17 May 2017 | INR | 469.6 | 469.6 | 442.3 | 450.9 | 450.9 | -10.05 (-2.18%) | 26,309 |
| 16 May 2017 | INR | 444.7 | 468 | 444.3 | 460.95 | 460.95 | +10.1 (+2.24%) | 50,074 |
| 15 May 2017 | INR | 433.5 | 460.7 | 432.65 | 450.85 | 450.85 | +17.35 (+4.00%) | 66,772 |
| 12 May 2017 | INR | 420.5 | 443.95 | 420.5 | 433.5 | 433.5 | +11.6 (+2.75%) | 29,528 |
| 11 May 2017 | INR | 427.45 | 431 | 418.45 | 421.9 | 421.9 | -4.7 (-1.10%) | 7,482 |
| 10 May 2017 | INR | 434.3 | 434.3 | 423.5 | 426.6 | 426.6 | -3.55 (-0.83%) | 8,098 |
| 9 May 2017 | INR | 428.55 | 435 | 426 | 430.15 | 430.15 | -1.4 (-0.32%) | 9,588 |
| 8 May 2017 | INR | 442.9 | 442.9 | 423 | 431.55 | 431.55 | +1.6 (+0.37%) | 25,943 |
| 5 May 2017 | INR | 424.05 | 435 | 417 | 429.95 | 429.95 | +4.3 (+1.01%) | 42,457 |
| 4 May 2017 | INR | 426.3 | 427 | 420 | 425.65 | 425.65 | -1.75 (-0.41%) | 12,768 |
| 3 May 2017 | INR | 416 | 432 | 413 | 427.4 | 427.4 | +8.5 (+2.03%) | 30,440 |
| 2 May 2017 | INR | 428.9 | 428.9 | 410.9 | 418.9 | 418.9 | +1.1 (+0.26%) | 29,085 |
| 28 Apr 2017 | INR | 431 | 433.95 | 416 | 417.8 | 417.8 | -13.8 (-3.20%) | 30,629 |
| 27 Apr 2017 | INR | 415.85 | 440 | 404.65 | 431.6 | 431.6 | +20.6 (+5.01%) | 111,565 |
| 26 Apr 2017 | INR | 427 | 428.05 | 404.8 | 411 | 411 | -14.1 (-3.32%) | 66,977 |
| 25 Apr 2017 | INR | 429 | 437.65 | 421.05 | 425.1 | 425.1 | +1.15 (+0.27%) | 53,647 |
| 24 Apr 2017 | INR | 434.95 | 436 | 419.1 | 423.95 | 423.95 | -7.6 (-1.76%) | 36,020 |
| 21 Apr 2017 | INR | 432 | 442.65 | 427.1 | 431.55 | 431.55 | -1.3 (-0.30%) | 78,669 |
| 20 Apr 2017 | INR | 426.65 | 444.65 | 415.2 | 432.85 | 432.85 | +6.45 (+1.51%) | 227,272 |
| 19 Apr 2017 | INR | 406.95 | 438 | 377.65 | 426.4 | 426.4 | +27.65 (+6.93%) | 654,752 |
| 18 Apr 2017 | INR | 404.9 | 423 | 375.05 | 398.75 | 398.75 | +0.3 (+0.08%) | 1,056,429 |
| 17 Apr 2017 | INR | 405.3 | 412.2 | 395 | 398.45 | 398.45 | -2.6 (-0.65%) | 111,140 |
| 13 Apr 2017 | INR | 398.9 | 411.7 | 395.2 | 401.05 | 401.05 | +1.15 (+0.29%) | 214,528 |
| 12 Apr 2017 | INR | 383.5 | 431.3 | 344.4 | 399.9 | 399.9 | +30.5 (+8.26%) | 1,554,709 |
| 11 Apr 2017 | INR | 303.85 | 369.4 | 303.85 | 369.4 | 369.4 | +61.55 (+19.99%) | 229,179 |
| 10 Apr 2017 | INR | 308.5 | 311.65 | 300.05 | 307.85 | 307.85 | +14.45 (+4.93%) | 16,867 |
| 7 Apr 2017 | INR | 301.5 | 307.9 | 274.1 | 293.4 | 293.4 | -7.7 (-2.56%) | 15,226 |
| 6 Apr 2017 | INR | 305 | 315.05 | 297.05 | 301.1 | 301.1 | -6.55 (-2.13%) | 9,667 |
