| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 500.8 | 548.9 | 500.8 | 524.95 | 262.475 | +16.25 (+3.19%) | 138,979 |
| 17 May 2017 | INR | 523 | 537 | 505 | 508.7 | 254.35 | -6.25 (-1.21%) | 66,006 |
| 16 May 2017 | INR | 490 | 524.4 | 481.9 | 514.95 | 257.475 | +34.4 (+7.16%) | 64,793 |
| 15 May 2017 | INR | 480.7 | 490 | 470 | 480.55 | 240.275 | +7.65 (+1.62%) | 35,148 |
| 12 May 2017 | INR | 456.05 | 478 | 445 | 472.9 | 236.45 | +9.85 (+2.13%) | 26,102 |
| 11 May 2017 | INR | 455 | 465 | 453.25 | 463.05 | 231.525 | +10.1 (+2.23%) | 19,600 |
| 10 May 2017 | INR | 458 | 458 | 445 | 452.95 | 226.475 | -5.15 (-1.12%) | 12,162 |
| 9 May 2017 | INR | 463.6 | 465 | 455 | 458.1 | 229.05 | -3.5 (-0.76%) | 13,054 |
| 8 May 2017 | INR | 474.9 | 474.9 | 443.05 | 461.6 | 230.8 | +8.55 (+1.89%) | 9,637 |
| 5 May 2017 | INR | 451.05 | 458 | 449 | 453.05 | 226.525 | -0.35 (-0.08%) | 12,477 |
| 4 May 2017 | INR | 457 | 460.85 | 448 | 453.4 | 226.7 | -2.9 (-0.64%) | 12,786 |
| 3 May 2017 | INR | 458.8 | 458.8 | 440 | 456.3 | 228.15 | +5.3 (+1.18%) | 11,158 |
| 2 May 2017 | INR | 438.45 | 452 | 438.45 | 451 | 225.5 | +8.6 (+1.94%) | 15,350 |
| 28 Apr 2017 | INR | 439.5 | 444 | 435 | 442.4 | 221.2 | +5.45 (+1.25%) | 10,122 |
| 27 Apr 2017 | INR | 435.1 | 489 | 425 | 436.95 | 218.475 | -6.85 (-1.54%) | 21,153 |
| 26 Apr 2017 | INR | 452.3 | 453.5 | 432 | 443.8 | 221.9 | -1.1 (-0.25%) | 25,730 |
| 25 Apr 2017 | INR | 460 | 461.8 | 441.05 | 444.9 | 222.45 | -12.15 (-2.66%) | 24,179 |
| 24 Apr 2017 | INR | 455 | 463.95 | 451.8 | 457.05 | 228.525 | +6.4 (+1.42%) | 26,773 |
| 21 Apr 2017 | INR | 441.05 | 454 | 441.05 | 450.65 | 225.325 | +10 (+2.27%) | 28,613 |
| 20 Apr 2017 | INR | 443 | 447.8 | 439.3 | 440.65 | 220.325 | -1.65 (-0.37%) | 16,889 |
| 19 Apr 2017 | INR | 441.5 | 448.5 | 440 | 442.3 | 221.15 | -7.15 (-1.59%) | 38,625 |
| 18 Apr 2017 | INR | 455 | 464.9 | 447.4 | 449.45 | 224.725 | -4.2 (-0.93%) | 27,669 |
| 17 Apr 2017 | INR | 450 | 459.6 | 439 | 453.65 | 226.825 | +34 (+8.10%) | 115,599 |
| 13 Apr 2017 | INR | 409.1 | 423 | 409.1 | 419.65 | 209.825 | +10.6 (+2.59%) | 23,017 |
| 12 Apr 2017 | INR | 421.5 | 425 | 406.25 | 409.05 | 204.525 | -7.75 (-1.86%) | 24,628 |
| 11 Apr 2017 | INR | 406 | 438 | 406 | 416.8 | 208.4 | +8.5 (+2.08%) | 52,818 |
| 10 Apr 2017 | INR | 404 | 412 | 402 | 408.3 | 204.15 | +5.35 (+1.33%) | 15,546 |
| 7 Apr 2017 | INR | 402.5 | 412.9 | 395.1 | 402.95 | 201.475 | -4.5 (-1.10%) | 29,079 |
| 6 Apr 2017 | INR | 411.05 | 413.95 | 404 | 407.45 | 203.725 | -3.55 (-0.86%) | 17,676 |
| 5 Apr 2017 | INR | 401 | 414.35 | 401 | 411 | 205.5 | +9.35 (+2.33%) | 21,671 |
