| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 456 | 476.5 | 456 | 466.15 | 466.15 | +3.05 (+0.66%) | 54,458 |
| 18 May 2017 | INR | 468.4 | 473 | 462.1 | 463.1 | 463.1 | -6.9 (-1.47%) | 29,818 |
| 17 May 2017 | INR | 469 | 477 | 466.25 | 470 | 470 | +1.15 (+0.25%) | 35,654 |
| 16 May 2017 | INR | 477.8 | 477.95 | 465 | 468.85 | 468.85 | -5.3 (-1.12%) | 46,304 |
| 15 May 2017 | INR | 472.85 | 484.55 | 471.3 | 474.15 | 474.15 | +1.3 (+0.27%) | 38,627 |
| 12 May 2017 | INR | 475.2 | 480.85 | 470.1 | 472.85 | 472.85 | -4 (-0.84%) | 28,887 |
| 11 May 2017 | INR | 477.2 | 484.4 | 474.7 | 476.85 | 476.85 | -3.65 (-0.76%) | 31,024 |
| 10 May 2017 | INR | 475 | 488 | 470 | 480.5 | 480.5 | +10.85 (+2.31%) | 47,239 |
| 9 May 2017 | INR | 474 | 485 | 464.7 | 469.65 | 469.65 | -8 (-1.67%) | 43,823 |
| 8 May 2017 | INR | 470 | 483 | 467.2 | 477.65 | 477.65 | +12.05 (+2.59%) | 18,571 |
| 5 May 2017 | INR | 486.45 | 486.45 | 459.95 | 465.6 | 465.6 | -16.05 (-3.33%) | 27,041 |
| 4 May 2017 | INR | 476.75 | 488.9 | 476.75 | 481.65 | 481.65 | +2.2 (+0.46%) | 18,470 |
| 3 May 2017 | INR | 476.7 | 489 | 475.1 | 479.45 | 479.45 | -4.55 (-0.94%) | 13,810 |
| 2 May 2017 | INR | 483.2 | 484.95 | 470 | 484 | 484 | +5.45 (+1.14%) | 35,425 |
| 28 Apr 2017 | INR | 480.1 | 486.7 | 475.6 | 478.55 | 478.55 | -2.2 (-0.46%) | 27,707 |
| 27 Apr 2017 | INR | 480.1 | 487.9 | 477.1 | 480.75 | 480.75 | -0.85 (-0.18%) | 20,763 |
| 26 Apr 2017 | INR | 478 | 499.8 | 472.55 | 481.6 | 481.6 | +7.1 (+1.50%) | 200,219 |
| 25 Apr 2017 | INR | 476 | 476.9 | 468.9 | 474.5 | 474.5 | +2.85 (+0.60%) | 43,307 |
| 24 Apr 2017 | INR | 471 | 473.95 | 466 | 471.65 | 471.65 | +0.65 (+0.14%) | 12,731 |
| 21 Apr 2017 | INR | 476.8 | 481 | 465.1 | 471 | 471 | -0.9 (-0.19%) | 31,787 |
| 20 Apr 2017 | INR | 479.45 | 481.5 | 468.5 | 471.9 | 471.9 | -5.5 (-1.15%) | 29,847 |
| 19 Apr 2017 | INR | 473.8 | 481.5 | 468.55 | 477.4 | 477.4 | +6.9 (+1.47%) | 23,051 |
| 18 Apr 2017 | INR | 470.6 | 489 | 466 | 470.5 | 470.5 | +2.6 (+0.56%) | 176,831 |
| 17 Apr 2017 | INR | 460.25 | 479.95 | 452.6 | 467.9 | 467.9 | +9.45 (+2.06%) | 248,242 |
| 13 Apr 2017 | INR | 444.9 | 465.2 | 444.9 | 458.45 | 458.45 | +11.9 (+2.66%) | 94,390 |
| 12 Apr 2017 | INR | 454 | 457.7 | 441 | 446.55 | 446.55 | -7.9 (-1.74%) | 36,322 |
| 11 Apr 2017 | INR | 437 | 468.9 | 435.1 | 454.45 | 454.45 | +23.85 (+5.54%) | 349,995 |
| 10 Apr 2017 | INR | 428.65 | 434.1 | 425 | 430.6 | 430.6 | +9.65 (+2.29%) | 79,466 |
| 7 Apr 2017 | INR | 421.9 | 429.9 | 419.2 | 420.95 | 420.95 | 0.0 (0.0%) | 33,267 |
| 6 Apr 2017 | INR | 426.25 | 430 | 417.5 | 420.95 | 420.95 | -6.25 (-1.46%) | 21,152 |
