| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 580 | 584 | 580 | 581.1 | 581.1 | -0.5 (-0.09%) | 1,617 |
| 17 May 2017 | INR | 589.75 | 594.95 | 580 | 581.6 | 581.6 | -2.1 (-0.36%) | 1,044 |
| 16 May 2017 | INR | 590.35 | 598 | 581.1 | 583.7 | 583.7 | -4.8 (-0.82%) | 1,361 |
| 15 May 2017 | INR | 591.2 | 594.15 | 583 | 588.5 | 588.5 | -2.1 (-0.36%) | 2,397 |
| 12 May 2017 | INR | 612 | 612 | 590 | 590.6 | 590.6 | -17.95 (-2.95%) | 2,185 |
| 11 May 2017 | INR | 609.85 | 618.8 | 600 | 608.55 | 608.55 | +3.55 (+0.59%) | 2,911 |
| 10 May 2017 | INR | 580.05 | 624.5 | 580.05 | 605 | 605 | +14.25 (+2.41%) | 13,266 |
| 9 May 2017 | INR | 584.95 | 593.45 | 584.45 | 590.75 | 590.75 | +5.85 (+1.00%) | 2,002 |
| 8 May 2017 | INR | 574 | 594.25 | 574 | 584.9 | 584.9 | +3.45 (+0.59%) | 2,829 |
| 5 May 2017 | INR | 575 | 583.9 | 574.5 | 581.45 | 581.45 | +0.8 (+0.14%) | 4,907 |
| 4 May 2017 | INR | 584.9 | 594.25 | 580 | 580.65 | 580.65 | +0.6 (+0.10%) | 1,754 |
| 3 May 2017 | INR | 585 | 588.5 | 578.7 | 580.05 | 580.05 | -3.25 (-0.56%) | 6,274 |
| 2 May 2017 | INR | 562.95 | 591.8 | 546.15 | 583.3 | 583.3 | +27.15 (+4.88%) | 12,626 |
| 28 Apr 2017 | INR | 553.5 | 560 | 552 | 556.15 | 556.15 | +2.5 (+0.45%) | 1,303 |
| 27 Apr 2017 | INR | 547.7 | 560 | 547.65 | 553.65 | 553.65 | +3.6 (+0.65%) | 2,709 |
| 26 Apr 2017 | INR | 554.65 | 558 | 548.05 | 550.05 | 550.05 | -7.95 (-1.42%) | 2,587 |
| 25 Apr 2017 | INR | 548.9 | 561.2 | 541.95 | 558 | 558 | +13.45 (+2.47%) | 4,928 |
| 24 Apr 2017 | INR | 555 | 556.9 | 542.55 | 544.55 | 544.55 | -3.35 (-0.61%) | 1,875 |
| 21 Apr 2017 | INR | 557 | 557 | 546.05 | 547.9 | 547.9 | -1.35 (-0.25%) | 3,476 |
| 20 Apr 2017 | INR | 548.85 | 550 | 537 | 549.25 | 549.25 | +15.6 (+2.92%) | 4,074 |
| 19 Apr 2017 | INR | 535 | 547.25 | 531 | 533.65 | 533.65 | -3.3 (-0.61%) | 2,821 |
| 18 Apr 2017 | INR | 550.1 | 554.7 | 533.65 | 536.95 | 536.95 | -12.25 (-2.23%) | 2,985 |
| 17 Apr 2017 | INR | 548.85 | 552 | 541.05 | 549.2 | 549.2 | +2.4 (+0.44%) | 5,424 |
| 13 Apr 2017 | INR | 551 | 559 | 543 | 546.8 | 546.8 | +18.75 (+3.55%) | 19,265 |
| 12 Apr 2017 | INR | 531 | 534.05 | 522 | 528.05 | 528.05 | -0.3 (-0.06%) | 5,335 |
| 11 Apr 2017 | INR | 533.2 | 536 | 523.1 | 528.35 | 528.35 | -1.85 (-0.35%) | 1,585 |
| 10 Apr 2017 | INR | 531.4 | 533.75 | 524 | 530.2 | 530.2 | -2.85 (-0.53%) | 1,904 |
| 7 Apr 2017 | INR | 537 | 544.05 | 530 | 533.05 | 533.05 | -8.35 (-1.54%) | 5,894 |
| 6 Apr 2017 | INR | 543.4 | 550 | 537.7 | 541.4 | 541.4 | -5.4 (-0.99%) | 936 |
| 5 Apr 2017 | INR | 550 | 557.6 | 542.25 | 546.8 | 546.8 | -4.1 (-0.74%) | 3,427 |
