| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 411.3 | 418.5 | 402 | 407.4 | 40.74 | +0.2 (+0.05%) | 1,218,380 |
| 18 May 2017 | INR | 405 | 427.9 | 403.1 | 407.2 | 40.72 | -2.7 (-0.66%) | 2,446,150 |
| 17 May 2017 | INR | 423.5 | 423.5 | 407.7 | 409.9 | 40.99 | -13 (-3.07%) | 2,308,640 |
| 16 May 2017 | INR | 446 | 446.7 | 419.1 | 422.9 | 42.29 | -21.4 (-4.82%) | 2,666,530 |
| 15 May 2017 | INR | 444.6 | 452.4 | 439.2 | 444.3 | 44.43 | +3.7 (+0.84%) | 1,388,100 |
| 12 May 2017 | INR | 447 | 448 | 436 | 440.6 | 44.06 | -4.8 (-1.08%) | 1,160,790 |
| 11 May 2017 | INR | 452.5 | 454.8 | 444 | 445.4 | 44.54 | -7 (-1.55%) | 1,258,410 |
| 10 May 2017 | INR | 454.5 | 459 | 449 | 452.4 | 45.24 | +0.9 (+0.20%) | 1,165,610 |
| 9 May 2017 | INR | 442.3 | 457.9 | 441 | 451.5 | 45.15 | +12.3 (+2.80%) | 3,152,420 |
| 8 May 2017 | INR | 433.2 | 448.3 | 433.2 | 439.2 | 43.92 | +7.5 (+1.74%) | 1,654,690 |
| 5 May 2017 | INR | 452 | 455.7 | 425.6 | 431.7 | 43.17 | -19.8 (-4.39%) | 2,651,240 |
| 4 May 2017 | INR | 460 | 465 | 449.2 | 451.5 | 45.15 | -5.9 (-1.29%) | 1,910,860 |
| 3 May 2017 | INR | 452.3 | 461 | 450.1 | 457.4 | 45.74 | +9.3 (+2.08%) | 3,799,680 |
| 2 May 2017 | INR | 427 | 453 | 426.8 | 448.1 | 44.81 | +23.9 (+5.63%) | 4,582,290 |
| 28 Apr 2017 | INR | 411.9 | 427 | 406.9 | 424.2 | 42.42 | +14.7 (+3.59%) | 3,436,730 |
| 27 Apr 2017 | INR | 401.3 | 415.9 | 401.3 | 409.5 | 40.95 | +8 (+1.99%) | 1,338,300 |
| 26 Apr 2017 | INR | 413.5 | 414.9 | 399.7 | 401.5 | 40.15 | -8.6 (-2.10%) | 1,455,860 |
| 25 Apr 2017 | INR | 414.8 | 415.5 | 406.5 | 410.1 | 41.01 | -1.5 (-0.36%) | 1,008,920 |
| 24 Apr 2017 | INR | 410 | 416.9 | 409.7 | 411.6 | 41.16 | +3.4 (+0.83%) | 1,860,010 |
| 21 Apr 2017 | INR | 405 | 414.3 | 403.3 | 408.2 | 40.82 | +7.3 (+1.82%) | 2,977,250 |
| 20 Apr 2017 | INR | 387.9 | 404.7 | 387.5 | 400.9 | 40.09 | +14.7 (+3.81%) | 3,875,390 |
| 19 Apr 2017 | INR | 382 | 391 | 378.1 | 386.2 | 38.62 | +6.1 (+1.60%) | 1,924,310 |
| 18 Apr 2017 | INR | 388.4 | 396.2 | 378.6 | 380.1 | 38.01 | -4.6 (-1.20%) | 2,329,710 |
| 17 Apr 2017 | INR | 384.8 | 388.8 | 377.1 | 384.7 | 38.47 | +3.5 (+0.92%) | 1,688,100 |
| 13 Apr 2017 | INR | 383.8 | 390 | 378.7 | 381.2 | 38.12 | -2.5 (-0.65%) | 1,708,610 |
| 12 Apr 2017 | INR | 391 | 403.7 | 381 | 383.7 | 38.37 | -2.3 (-0.60%) | 7,828,020 |
| 11 Apr 2017 | INR | 365 | 389.3 | 365 | 386 | 38.6 | +23.1 (+6.37%) | 5,712,050 |
| 10 Apr 2017 | INR | 352.4 | 368.5 | 352.4 | 362.9 | 36.29 | +8 (+2.25%) | 1,845,290 |
| 7 Apr 2017 | INR | 359.7 | 362.4 | 352 | 354.9 | 35.49 | -7.3 (-2.02%) | 1,916,820 |
| 6 Apr 2017 | INR | 362.9 | 369.8 | 358.1 | 362.2 | 36.22 | +0.9 (+0.25%) | 2,275,810 |
