| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 580.1 | 598.6 | 580.05 | 595.65 | 595.65 | +14.45 (+2.49%) | 13,993 |
| 18 May 2017 | INR | 580 | 584.7 | 580 | 581.2 | 581.2 | -1.55 (-0.27%) | 12,623 |
| 17 May 2017 | INR | 587.95 | 595 | 580 | 582.75 | 582.75 | -2.9 (-0.50%) | 19,215 |
| 16 May 2017 | INR | 593.85 | 598.5 | 582 | 585.65 | 585.65 | -4.65 (-0.79%) | 13,820 |
| 15 May 2017 | INR | 590 | 599 | 586 | 590.3 | 590.3 | +0.25 (+0.04%) | 9,672 |
| 12 May 2017 | INR | 607 | 614.9 | 587.55 | 590.05 | 590.05 | -16.55 (-2.73%) | 20,463 |
| 11 May 2017 | INR | 601.95 | 623.35 | 600.1 | 606.6 | 606.6 | -2.45 (-0.40%) | 15,449 |
| 10 May 2017 | INR | 600 | 624.4 | 590.05 | 609.05 | 609.05 | +16.1 (+2.72%) | 38,530 |
| 9 May 2017 | INR | 582.05 | 595 | 581.1 | 592.95 | 592.95 | +3.65 (+0.62%) | 26,100 |
| 8 May 2017 | INR | 584.1 | 595 | 580 | 589.3 | 589.3 | +5.1 (+0.87%) | 9,936 |
| 5 May 2017 | INR | 571.95 | 590 | 571.95 | 584.2 | 584.2 | +3.6 (+0.62%) | 17,717 |
| 4 May 2017 | INR | 589 | 592.05 | 580 | 580.6 | 580.6 | -0.5 (-0.09%) | 13,054 |
| 3 May 2017 | INR | 588.25 | 589.9 | 578 | 581.1 | 581.1 | -1 (-0.17%) | 55,172 |
| 2 May 2017 | INR | 558.95 | 589.7 | 546.1 | 582.1 | 582.1 | +24.05 (+4.31%) | 63,212 |
| 28 Apr 2017 | INR | 540 | 561 | 540 | 558.05 | 558.05 | +3.35 (+0.60%) | 29,967 |
| 27 Apr 2017 | INR | 546.55 | 559 | 546.3 | 554.7 | 554.7 | +3.65 (+0.66%) | 30,860 |
| 26 Apr 2017 | INR | 548.15 | 558.05 | 547.3 | 551.05 | 551.05 | -7.25 (-1.30%) | 52,921 |
| 25 Apr 2017 | INR | 545 | 567.95 | 537.1 | 558.3 | 558.3 | +13.55 (+2.49%) | 30,164 |
| 24 Apr 2017 | INR | 550.85 | 558 | 540.05 | 544.75 | 544.75 | -3.7 (-0.67%) | 18,777 |
| 21 Apr 2017 | INR | 549.85 | 558.95 | 545.1 | 548.45 | 548.45 | -1.55 (-0.28%) | 22,741 |
| 20 Apr 2017 | INR | 543.95 | 551 | 534.35 | 550 | 550 | +16.85 (+3.16%) | 31,558 |
| 19 Apr 2017 | INR | 535.7 | 548 | 530.5 | 533.15 | 533.15 | +0.2 (+0.04%) | 20,763 |
| 18 Apr 2017 | INR | 551.35 | 554.75 | 530 | 532.95 | 532.95 | -14.8 (-2.70%) | 18,260 |
| 17 Apr 2017 | INR | 545 | 552.9 | 538 | 547.75 | 547.75 | +1.6 (+0.29%) | 33,029 |
| 13 Apr 2017 | INR | 550 | 560 | 540.55 | 546.15 | 546.15 | +20 (+3.80%) | 80,933 |
| 12 Apr 2017 | INR | 530 | 530 | 518.05 | 526.15 | 526.15 | -0.25 (-0.05%) | 27,171 |
| 11 Apr 2017 | INR | 536 | 537.45 | 520 | 526.4 | 526.4 | -4.9 (-0.92%) | 37,074 |
| 10 Apr 2017 | INR | 539.75 | 545 | 523.05 | 531.3 | 531.3 | -2.75 (-0.51%) | 28,063 |
| 7 Apr 2017 | INR | 535.15 | 544.5 | 530.05 | 534.05 | 534.05 | -5.4 (-1.00%) | 13,995 |
| 6 Apr 2017 | INR | 549 | 549.95 | 538 | 539.45 | 539.45 | -10.45 (-1.90%) | 14,150 |
