| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 453.75 | 459.65 | 444 | 447.8 | 447.8 | -8.8 (-1.93%) | 13,191 |
| 17 May 2017 | INR | 458.3 | 466.65 | 450.3 | 456.6 | 456.6 | -1.55 (-0.34%) | 40,609 |
| 16 May 2017 | INR | 449 | 459.65 | 444.8 | 458.15 | 458.15 | +9.45 (+2.11%) | 40,696 |
| 15 May 2017 | INR | 450.4 | 452.7 | 439.7 | 448.7 | 448.7 | -0.9 (-0.20%) | 22,014 |
| 12 May 2017 | INR | 440.85 | 454.55 | 434.95 | 449.6 | 449.6 | +7.1 (+1.60%) | 45,720 |
| 11 May 2017 | INR | 450.8 | 451.8 | 433.05 | 442.5 | 442.5 | -4.8 (-1.07%) | 25,903 |
| 10 May 2017 | INR | 450.8 | 453 | 446.3 | 447.3 | 447.3 | -0.8 (-0.18%) | 15,689 |
| 9 May 2017 | INR | 450 | 459.85 | 445.8 | 448.1 | 448.1 | +2.75 (+0.62%) | 62,063 |
| 8 May 2017 | INR | 432 | 446.75 | 430.95 | 445.35 | 445.35 | +16.3 (+3.80%) | 108,864 |
| 5 May 2017 | INR | 426.45 | 435.9 | 421.6 | 429.05 | 429.05 | +2 (+0.47%) | 51,320 |
| 4 May 2017 | INR | 422.1 | 429.9 | 422.1 | 427.05 | 427.05 | +0.4 (+0.09%) | 23,653 |
| 3 May 2017 | INR | 426.2 | 430 | 417.85 | 426.65 | 426.65 | +1.95 (+0.46%) | 57,925 |
| 2 May 2017 | INR | 423 | 427.25 | 419.55 | 424.7 | 424.7 | +1.9 (+0.45%) | 13,272 |
| 28 Apr 2017 | INR | 430 | 430.8 | 421.95 | 422.8 | 422.8 | -1.35 (-0.32%) | 35,761 |
| 27 Apr 2017 | INR | 438 | 439 | 421 | 424.15 | 424.15 | -8.8 (-2.03%) | 32,332 |
| 26 Apr 2017 | INR | 426.5 | 438.35 | 425.6 | 432.95 | 432.95 | +8.45 (+1.99%) | 85,868 |
| 25 Apr 2017 | INR | 424 | 432 | 422.4 | 424.5 | 424.5 | +3.8 (+0.90%) | 47,967 |
| 24 Apr 2017 | INR | 423.2 | 424.05 | 419 | 420.7 | 420.7 | -1.45 (-0.34%) | 23,662 |
| 21 Apr 2017 | INR | 424.15 | 428.6 | 417.7 | 422.15 | 422.15 | +0.95 (+0.23%) | 42,202 |
| 20 Apr 2017 | INR | 419.15 | 423 | 416.4 | 421.2 | 421.2 | +1.45 (+0.35%) | 39,104 |
| 19 Apr 2017 | INR | 415.8 | 423.8 | 413.75 | 419.75 | 419.75 | +4.85 (+1.17%) | 14,898 |
| 18 Apr 2017 | INR | 412.15 | 421 | 412.15 | 414.9 | 414.9 | -6 (-1.43%) | 21,523 |
| 17 Apr 2017 | INR | 417 | 435.45 | 412.45 | 420.9 | 420.9 | +4.1 (+0.98%) | 60,649 |
| 13 Apr 2017 | INR | 421.75 | 422 | 413.65 | 416.8 | 416.8 | -4.95 (-1.17%) | 15,869 |
| 12 Apr 2017 | INR | 428 | 430.7 | 419.05 | 421.75 | 421.75 | -4.4 (-1.03%) | 19,438 |
| 11 Apr 2017 | INR | 426.9 | 430.5 | 422.85 | 426.15 | 426.15 | -0.75 (-0.18%) | 11,975 |
| 10 Apr 2017 | INR | 429.05 | 431.8 | 418 | 426.9 | 426.9 | +0.45 (+0.11%) | 14,407 |
| 7 Apr 2017 | INR | 431.2 | 440.5 | 425 | 426.45 | 426.45 | -9.1 (-2.09%) | 27,299 |
| 6 Apr 2017 | INR | 440 | 445.65 | 433.85 | 435.55 | 435.55 | -2.65 (-0.60%) | 33,373 |
| 5 Apr 2017 | INR | 421.25 | 442.35 | 420.2 | 438.2 | 438.2 | +18.25 (+4.35%) | 77,881 |
