| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 557.9 | 569.3 | 546 | 551.7 | 551.7 | -0.8 (-0.14%) | 42,823 |
| 18 May 2017 | INR | 553.5 | 564.4 | 540.05 | 552.5 | 552.5 | -1.75 (-0.32%) | 35,411 |
| 17 May 2017 | INR | 546.45 | 556.55 | 538.55 | 554.25 | 554.25 | +10 (+1.84%) | 34,412 |
| 16 May 2017 | INR | 540.1 | 550 | 536.6 | 544.25 | 544.25 | +2.15 (+0.40%) | 30,368 |
| 15 May 2017 | INR | 546.8 | 551 | 538.05 | 542.1 | 542.1 | -1.2 (-0.22%) | 32,916 |
| 12 May 2017 | INR | 531 | 560 | 529.3 | 543.3 | 543.3 | +10.95 (+2.06%) | 108,357 |
| 11 May 2017 | INR | 539.95 | 542 | 531 | 532.35 | 532.35 | -3.45 (-0.64%) | 20,131 |
| 10 May 2017 | INR | 525.7 | 539.5 | 521.2 | 535.8 | 535.8 | +14.6 (+2.80%) | 54,867 |
| 9 May 2017 | INR | 522.4 | 527.55 | 517.15 | 521.2 | 521.2 | +2.7 (+0.52%) | 11,179 |
| 8 May 2017 | INR | 516.95 | 527.7 | 511 | 518.5 | 518.5 | +7.25 (+1.42%) | 15,590 |
| 5 May 2017 | INR | 520 | 520 | 508.4 | 511.25 | 511.25 | -8.2 (-1.58%) | 20,265 |
| 4 May 2017 | INR | 521.85 | 526.85 | 515 | 519.45 | 519.45 | +0.85 (+0.16%) | 23,748 |
| 3 May 2017 | INR | 526.7 | 538 | 516.6 | 518.6 | 518.6 | -3.55 (-0.68%) | 78,170 |
| 2 May 2017 | INR | 505 | 541.9 | 505 | 522.15 | 522.15 | +22.35 (+4.47%) | 166,418 |
| 28 Apr 2017 | INR | 502.15 | 507 | 497.6 | 499.8 | 499.8 | -2.45 (-0.49%) | 20,226 |
| 27 Apr 2017 | INR | 504.4 | 505.85 | 500.4 | 502.25 | 502.25 | -3.6 (-0.71%) | 14,544 |
| 26 Apr 2017 | INR | 517.05 | 519.55 | 495 | 505.85 | 505.85 | -12.8 (-2.47%) | 17,618 |
| 25 Apr 2017 | INR | 515.3 | 525 | 515.2 | 518.65 | 518.65 | -1.15 (-0.22%) | 34,928 |
| 24 Apr 2017 | INR | 519.2 | 526.7 | 510 | 519.8 | 519.8 | +2.2 (+0.43%) | 24,716 |
| 21 Apr 2017 | INR | 514.4 | 522 | 506 | 517.6 | 517.6 | +2.85 (+0.55%) | 43,909 |
| 20 Apr 2017 | INR | 506.95 | 517.4 | 500.1 | 514.75 | 514.75 | +11.3 (+2.24%) | 58,366 |
| 19 Apr 2017 | INR | 499.85 | 510.45 | 493.8 | 503.45 | 503.45 | +7.85 (+1.58%) | 37,260 |
| 18 Apr 2017 | INR | 484.85 | 512.6 | 484.05 | 495.6 | 495.6 | +13.2 (+2.74%) | 35,217 |
| 17 Apr 2017 | INR | 480 | 495 | 480 | 482.4 | 482.4 | -4.45 (-0.91%) | 14,993 |
| 13 Apr 2017 | INR | 490 | 490 | 473.55 | 486.85 | 486.85 | +6.85 (+1.43%) | 23,743 |
| 12 Apr 2017 | INR | 488 | 490.95 | 475.6 | 480 | 480 | -8.9 (-1.82%) | 51,350 |
| 11 Apr 2017 | INR | 488.8 | 494.55 | 485.95 | 488.9 | 488.9 | +3 (+0.62%) | 16,144 |
| 10 Apr 2017 | INR | 494 | 494.8 | 482 | 485.9 | 485.9 | -5.9 (-1.20%) | 16,638 |
| 7 Apr 2017 | INR | 500 | 504 | 490.55 | 491.8 | 491.8 | -10.15 (-2.02%) | 32,813 |
| 6 Apr 2017 | INR | 516 | 518 | 498.3 | 501.95 | 501.95 | -10 (-1.95%) | 23,117 |
