| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 448.04 | 468.1 | 439.1 | 454.8 | 227.4 | +6.6 (+1.47%) | 451,668 |
| 18 May 2017 | INR | 436 | 466.76 | 435.04 | 448.2 | 224.1 | +8.9 (+2.03%) | 349,046 |
| 17 May 2017 | INR | 443.04 | 448.7 | 437 | 439.3 | 219.65 | -4.3 (-0.97%) | 159,330 |
| 16 May 2017 | INR | 443.04 | 451.96 | 440 | 443.6 | 221.8 | +0.64 (+0.14%) | 153,508 |
| 15 May 2017 | INR | 435.96 | 444.6 | 428 | 442.96 | 221.48 | +10.92 (+2.53%) | 151,888 |
| 12 May 2017 | INR | 444.8 | 444.8 | 431 | 432.04 | 216.02 | -8.06 (-1.83%) | 156,026 |
| 11 May 2017 | INR | 448.26 | 454.4 | 436.5 | 440.1 | 220.05 | -9.66 (-2.15%) | 206,352 |
| 10 May 2017 | INR | 450 | 455 | 447.1 | 449.76 | 224.88 | -1.14 (-0.25%) | 124,774 |
| 9 May 2017 | INR | 454.9 | 463.8 | 450 | 450.9 | 225.45 | -4 (-0.88%) | 230,804 |
| 8 May 2017 | INR | 466.54 | 471.36 | 452 | 454.9 | 227.45 | -8.74 (-1.89%) | 174,158 |
| 5 May 2017 | INR | 472 | 473.36 | 461.9 | 463.64 | 231.82 | -7.86 (-1.67%) | 163,188 |
| 4 May 2017 | INR | 473.64 | 477.7 | 469.14 | 471.5 | 235.75 | +1.36 (+0.29%) | 187,282 |
| 3 May 2017 | INR | 463.9 | 480.8 | 461.9 | 470.14 | 235.07 | +8.74 (+1.89%) | 434,334 |
| 2 May 2017 | INR | 449.54 | 464.8 | 448.9 | 461.4 | 230.7 | +13.6 (+3.04%) | 680,782 |
| 28 Apr 2017 | INR | 439.7 | 452.5 | 435.8 | 447.8 | 223.9 | +10.44 (+2.39%) | 171,678 |
| 27 Apr 2017 | INR | 436.1 | 443.9 | 435.14 | 437.36 | 218.68 | -0.34 (-0.08%) | 83,432 |
| 26 Apr 2017 | INR | 443.9 | 450 | 434 | 437.7 | 218.85 | -5.56 (-1.25%) | 237,870 |
| 25 Apr 2017 | INR | 439 | 447 | 439 | 443.26 | 221.63 | +4.86 (+1.11%) | 188,998 |
| 24 Apr 2017 | INR | 427.14 | 449 | 427.14 | 438.4 | 219.2 | +11.26 (+2.64%) | 363,976 |
| 21 Apr 2017 | INR | 423.96 | 434.96 | 423.7 | 427.14 | 213.57 | +5.14 (+1.22%) | 262,892 |
| 20 Apr 2017 | INR | 420 | 429.96 | 416.26 | 422 | 211 | -1.3 (-0.31%) | 246,930 |
| 19 Apr 2017 | INR | 427.86 | 428.96 | 415.5 | 423.3 | 211.65 | -3.9 (-0.91%) | 233,664 |
| 18 Apr 2017 | INR | 445.6 | 451 | 420.64 | 427.2 | 213.6 | -5.4 (-1.25%) | 260,552 |
| 17 Apr 2017 | INR | 412.7 | 441.9 | 405.96 | 432.6 | 216.3 | +24.14 (+5.91%) | 499,148 |
| 13 Apr 2017 | INR | 410.9 | 414.8 | 405.2 | 408.46 | 204.23 | -0.5 (-0.12%) | 153,996 |
| 12 Apr 2017 | INR | 404.9 | 417.26 | 404.9 | 408.96 | 204.48 | +2.46 (+0.61%) | 181,230 |
| 11 Apr 2017 | INR | 409.36 | 410.7 | 401.76 | 406.5 | 203.25 | +0.04 (+0.01%) | 159,758 |
| 10 Apr 2017 | INR | 404 | 413.8 | 403.86 | 406.46 | 203.23 | +1.92 (+0.47%) | 191,798 |
| 7 Apr 2017 | INR | 398.1 | 421.6 | 393.3 | 404.54 | 202.27 | +6.74 (+1.69%) | 432,230 |
| 6 Apr 2017 | INR | 408 | 408 | 383.36 | 397.8 | 198.9 | -10.7 (-2.62%) | 593,314 |
