| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 474.9 | 480.5 | 465.15 | 467.65 | 467.65 | -5.45 (-1.15%) | 239,440 |
| 18 May 2017 | INR | 481.15 | 483.55 | 471.6 | 473.1 | 473.1 | -13.45 (-2.76%) | 263,531 |
| 17 May 2017 | INR | 491.3 | 493.35 | 485.05 | 486.55 | 486.55 | -3.45 (-0.70%) | 199,460 |
| 16 May 2017 | INR | 485.95 | 495 | 485 | 490 | 490 | +4.65 (+0.96%) | 275,054 |
| 15 May 2017 | INR | 486 | 488.8 | 482.85 | 485.35 | 485.35 | +1.2 (+0.25%) | 177,031 |
| 12 May 2017 | INR | 493.7 | 494.7 | 480.85 | 484.15 | 484.15 | -6.1 (-1.24%) | 275,914 |
| 11 May 2017 | INR | 502.8 | 503.8 | 488.2 | 490.25 | 490.25 | -10.1 (-2.02%) | 320,773 |
| 10 May 2017 | INR | 495.45 | 509 | 492.15 | 500.35 | 500.35 | +7.15 (+1.45%) | 595,599 |
| 9 May 2017 | INR | 486.1 | 494.8 | 483 | 493.2 | 493.2 | +8.55 (+1.76%) | 406,110 |
| 8 May 2017 | INR | 485.5 | 489.4 | 480.55 | 484.65 | 484.65 | +3.1 (+0.64%) | 253,312 |
| 5 May 2017 | INR | 497.2 | 498.9 | 477.75 | 481.55 | 481.55 | -14.9 (-3.00%) | 337,909 |
| 4 May 2017 | INR | 499.95 | 503.65 | 494.25 | 496.45 | 496.45 | -2.15 (-0.43%) | 264,748 |
| 3 May 2017 | INR | 496.9 | 507 | 492.25 | 498.6 | 498.6 | +2.85 (+0.57%) | 429,530 |
| 2 May 2017 | INR | 506 | 508.3 | 492.5 | 495.75 | 495.75 | -10.05 (-1.99%) | 358,543 |
| 28 Apr 2017 | INR | 493 | 512 | 489.6 | 505.8 | 505.8 | +14.25 (+2.90%) | 694,793 |
| 27 Apr 2017 | INR | 496.75 | 496.75 | 488.2 | 491.55 | 491.55 | -4.45 (-0.90%) | 291,353 |
| 26 Apr 2017 | INR | 507.85 | 511.35 | 486.05 | 496 | 496 | -10.3 (-2.03%) | 400,823 |
| 25 Apr 2017 | INR | 499.7 | 516.5 | 498.55 | 506.3 | 506.3 | +11.2 (+2.26%) | 1,215,427 |
| 24 Apr 2017 | INR | 493.9 | 503.25 | 491.55 | 495.1 | 495.1 | +3.9 (+0.79%) | 571,283 |
| 21 Apr 2017 | INR | 492 | 503 | 488.55 | 491.2 | 491.2 | +1.65 (+0.34%) | 671,051 |
| 20 Apr 2017 | INR | 486.4 | 492.75 | 484.35 | 489.55 | 489.55 | +5.8 (+1.20%) | 316,257 |
| 19 Apr 2017 | INR | 484 | 486.3 | 477.7 | 483.75 | 483.75 | +1.45 (+0.30%) | 373,617 |
| 18 Apr 2017 | INR | 496.6 | 509.9 | 480.5 | 482.3 | 482.3 | -12.2 (-2.47%) | 961,284 |
| 17 Apr 2017 | INR | 485.5 | 502 | 475.75 | 494.5 | 494.5 | +13.2 (+2.74%) | 991,454 |
| 13 Apr 2017 | INR | 485.95 | 491.5 | 480 | 481.3 | 481.3 | -2.95 (-0.61%) | 402,644 |
| 12 Apr 2017 | INR | 496.4 | 499.5 | 477.2 | 484.25 | 484.25 | -9.15 (-1.85%) | 568,194 |
| 11 Apr 2017 | INR | 479.7 | 498.8 | 479.35 | 493.4 | 493.4 | +14.8 (+3.09%) | 816,531 |
| 10 Apr 2017 | INR | 480.95 | 488.6 | 474 | 478.6 | 478.6 | -2.1 (-0.44%) | 466,322 |
| 7 Apr 2017 | INR | 500 | 503.75 | 472.4 | 480.7 | 480.7 | -25.55 (-5.05%) | 618,495 |
| 6 Apr 2017 | INR | 500.8 | 513.8 | 497.05 | 506.25 | 506.25 | +1.55 (+0.31%) | 1,143,069 |
