| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 475 | 479.5 | 460.35 | 471.15 | 471.15 | -0.5 (-0.11%) | 1,022,479 |
| 18 May 2017 | INR | 479 | 482.6 | 470.05 | 471.65 | 471.65 | -10.1 (-2.10%) | 811,219 |
| 17 May 2017 | INR | 490 | 490.1 | 477.3 | 481.75 | 481.75 | -6.55 (-1.34%) | 859,054 |
| 16 May 2017 | INR | 486 | 491 | 480.8 | 488.3 | 488.3 | +4.65 (+0.96%) | 1,308,863 |
| 15 May 2017 | INR | 489.65 | 490 | 472.4 | 483.65 | 483.65 | -11.35 (-2.29%) | 3,897,357 |
| 12 May 2017 | INR | 504.7 | 506.15 | 491.2 | 495 | 495 | -6.15 (-1.23%) | 1,383,268 |
| 11 May 2017 | INR | 482.15 | 503 | 478.1 | 501.15 | 501.15 | +18.75 (+3.89%) | 1,951,787 |
| 10 May 2017 | INR | 468.5 | 484 | 465.35 | 482.4 | 482.4 | +15.25 (+3.26%) | 1,731,571 |
| 9 May 2017 | INR | 481.9 | 485 | 464.3 | 467.15 | 467.15 | -17.4 (-3.59%) | 1,883,022 |
| 8 May 2017 | INR | 490.1 | 495.5 | 482.95 | 484.55 | 484.55 | -6.65 (-1.35%) | 635,599 |
| 5 May 2017 | INR | 496.5 | 504.8 | 489.35 | 491.2 | 491.2 | -1.45 (-0.29%) | 1,348,432 |
| 4 May 2017 | INR | 483 | 496.45 | 480.5 | 492.65 | 492.65 | +9.25 (+1.91%) | 1,070,973 |
| 3 May 2017 | INR | 485 | 490.5 | 480.6 | 483.4 | 483.4 | -1.7 (-0.35%) | 1,510,792 |
| 2 May 2017 | INR | 471.45 | 486.6 | 470.5 | 485.1 | 485.1 | +14.85 (+3.16%) | 1,181,816 |
| 28 Apr 2017 | INR | 478.6 | 481.75 | 468.2 | 470.25 | 470.25 | -8.05 (-1.68%) | 681,325 |
| 27 Apr 2017 | INR | 479.3 | 483.55 | 477.15 | 478.3 | 478.3 | -1.5 (-0.31%) | 986,347 |
| 26 Apr 2017 | INR | 484.2 | 490 | 475 | 479.8 | 479.8 | -3.85 (-0.80%) | 1,227,056 |
| 25 Apr 2017 | INR | 483.5 | 485.3 | 477.15 | 483.65 | 483.65 | +1.3 (+0.27%) | 1,815,460 |
| 24 Apr 2017 | INR | 476 | 485.25 | 475.25 | 482.35 | 482.35 | +2.95 (+0.62%) | 831,740 |
| 21 Apr 2017 | INR | 481 | 486.25 | 476.55 | 479.4 | 479.4 | -0.1 (-0.02%) | 685,339 |
| 20 Apr 2017 | INR | 474.4 | 482.25 | 468.4 | 479.5 | 479.5 | +7.25 (+1.54%) | 1,055,041 |
| 19 Apr 2017 | INR | 473.3 | 474.9 | 469.05 | 472.25 | 472.25 | +1.05 (+0.22%) | 737,073 |
| 18 Apr 2017 | INR | 477.4 | 484.65 | 468.05 | 471.2 | 471.2 | -10.05 (-2.09%) | 921,112 |
| 17 Apr 2017 | INR | 484.4 | 495.45 | 476.35 | 481.25 | 481.25 | -2.9 (-0.60%) | 1,888,968 |
| 13 Apr 2017 | INR | 478 | 485.95 | 475.05 | 484.15 | 484.15 | +4.35 (+0.91%) | 410,747 |
| 12 Apr 2017 | INR | 485 | 491.15 | 473.6 | 479.8 | 479.8 | -6.95 (-1.43%) | 2,040,706 |
| 11 Apr 2017 | INR | 487 | 489.2 | 482.3 | 486.75 | 486.75 | +1 (+0.21%) | 1,020,639 |
| 10 Apr 2017 | INR | 484.75 | 490 | 483.05 | 485.75 | 485.75 | +0.35 (+0.07%) | 1,439,403 |
| 7 Apr 2017 | INR | 489 | 492.35 | 483.6 | 485.4 | 485.4 | -2 (-0.41%) | 1,100,640 |
| 6 Apr 2017 | INR | 490 | 490.9 | 483.05 | 487.4 | 487.4 | -4.35 (-0.88%) | 1,996,260 |
