| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 437 | 444 | 435.05 | 440.05 | 440.05 | +5.9 (+1.36%) | 30,575 |
| 18 May 2017 | INR | 447.6 | 447.6 | 431.5 | 434.15 | 434.15 | -11.15 (-2.50%) | 15,741 |
| 17 May 2017 | INR | 445.1 | 450.95 | 440.15 | 445.3 | 445.3 | -3.05 (-0.68%) | 11,773 |
| 16 May 2017 | INR | 435.7 | 452.75 | 435.7 | 448.35 | 448.35 | +3.3 (+0.74%) | 15,719 |
| 15 May 2017 | INR | 448 | 458.9 | 440 | 445.05 | 445.05 | -0.35 (-0.08%) | 23,671 |
| 12 May 2017 | INR | 443.75 | 452.75 | 430 | 445.4 | 445.4 | +1.9 (+0.43%) | 18,349 |
| 11 May 2017 | INR | 453.1 | 454.05 | 439.05 | 443.5 | 443.5 | -9.15 (-2.02%) | 11,660 |
| 10 May 2017 | INR | 452.1 | 459.75 | 450 | 452.65 | 452.65 | +1.45 (+0.32%) | 11,621 |
| 9 May 2017 | INR | 436.75 | 455 | 436.7 | 451.2 | 451.2 | +16.35 (+3.76%) | 24,533 |
| 8 May 2017 | INR | 454.35 | 454.9 | 430.1 | 434.85 | 434.85 | -16.1 (-3.57%) | 21,788 |
| 5 May 2017 | INR | 469 | 469.95 | 445 | 450.95 | 450.95 | -11.05 (-2.39%) | 24,036 |
| 4 May 2017 | INR | 462.3 | 477 | 458.05 | 462 | 462 | +0.15 (+0.03%) | 17,291 |
| 3 May 2017 | INR | 480.9 | 480.9 | 460 | 461.85 | 461.85 | -3.3 (-0.71%) | 16,168 |
| 2 May 2017 | INR | 473.35 | 483.85 | 458.5 | 465.15 | 465.15 | +1.65 (+0.36%) | 25,097 |
| 28 Apr 2017 | INR | 481.5 | 483.05 | 457.1 | 463.5 | 463.5 | -17.4 (-3.62%) | 27,940 |
| 27 Apr 2017 | INR | 477.3 | 493.3 | 461.05 | 480.9 | 480.9 | +9.4 (+1.99%) | 41,057 |
| 26 Apr 2017 | INR | 494.7 | 508.7 | 468.05 | 471.5 | 471.5 | -17.5 (-3.58%) | 92,083 |
| 25 Apr 2017 | INR | 464.75 | 494.4 | 462.35 | 489 | 489 | +28.3 (+6.14%) | 179,451 |
| 24 Apr 2017 | INR | 429 | 485.5 | 429 | 460.7 | 460.7 | +36.5 (+8.60%) | 335,252 |
| 21 Apr 2017 | INR | 424.55 | 430.1 | 413 | 424.2 | 424.2 | -2.6 (-0.61%) | 32,321 |
| 20 Apr 2017 | INR | 438.55 | 445 | 425 | 426.8 | 426.8 | -10.3 (-2.36%) | 47,437 |
| 19 Apr 2017 | INR | 423 | 443.9 | 419 | 437.1 | 437.1 | +16.75 (+3.98%) | 114,483 |
| 18 Apr 2017 | INR | 395.05 | 441.1 | 390.15 | 420.35 | 420.35 | +28.85 (+7.37%) | 220,831 |
| 17 Apr 2017 | INR | 398.1 | 398.75 | 390.2 | 391.5 | 391.5 | -5.05 (-1.27%) | 20,296 |
| 13 Apr 2017 | INR | 396.05 | 402 | 394 | 396.55 | 396.55 | +1.9 (+0.48%) | 195,627 |
| 12 Apr 2017 | INR | 400 | 405.05 | 393 | 394.65 | 394.65 | +0.2 (+0.05%) | 34,145 |
| 11 Apr 2017 | INR | 399.05 | 401.9 | 390.05 | 394.45 | 394.45 | -0.75 (-0.19%) | 30,046 |
| 10 Apr 2017 | INR | 398 | 403 | 393.3 | 395.2 | 395.2 | -2.1 (-0.53%) | 21,733 |
| 7 Apr 2017 | INR | 397.8 | 410 | 394.05 | 397.3 | 397.3 | -0.55 (-0.14%) | 48,045 |
| 6 Apr 2017 | INR | 404.05 | 407.55 | 390.1 | 397.85 | 397.85 | -4.9 (-1.22%) | 32,658 |
