| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 395 | 399.8 | 386.1 | 389.1 | 389.1 | -10.45 (-2.62%) | 151,898 |
| 17 May 2017 | INR | 399.45 | 403.5 | 397.05 | 399.55 | 399.55 | +0.05 (+0.01%) | 135,683 |
| 16 May 2017 | INR | 396 | 401.45 | 392.85 | 399.5 | 399.5 | +5.75 (+1.46%) | 140,968 |
| 15 May 2017 | INR | 398 | 399.85 | 391.5 | 393.75 | 393.75 | -2.25 (-0.57%) | 146,118 |
| 12 May 2017 | INR | 403 | 404.95 | 393.6 | 396 | 396 | -11.65 (-2.86%) | 432,149 |
| 11 May 2017 | INR | 422.9 | 426.5 | 405 | 407.65 | 407.65 | -13.1 (-3.11%) | 559,220 |
| 10 May 2017 | INR | 421.9 | 422.85 | 418.1 | 420.75 | 420.75 | +1.25 (+0.30%) | 81,067 |
| 9 May 2017 | INR | 418.5 | 424.35 | 415.8 | 419.5 | 419.5 | +4.5 (+1.08%) | 181,044 |
| 8 May 2017 | INR | 408.5 | 417.2 | 407.6 | 415 | 415 | +6.8 (+1.67%) | 93,429 |
| 5 May 2017 | INR | 418.5 | 426.15 | 406.2 | 408.2 | 408.2 | -10.15 (-2.43%) | 247,804 |
| 4 May 2017 | INR | 422.9 | 423.15 | 415.75 | 418.35 | 418.35 | -0.9 (-0.21%) | 157,137 |
| 3 May 2017 | INR | 410 | 424.55 | 410 | 419.25 | 419.25 | +10.25 (+2.51%) | 468,029 |
| 2 May 2017 | INR | 401 | 410 | 399.4 | 409 | 409 | +9.7 (+2.43%) | 239,173 |
| 28 Apr 2017 | INR | 402.2 | 403.9 | 397.4 | 399.3 | 399.3 | -3.05 (-0.76%) | 92,274 |
| 27 Apr 2017 | INR | 405.35 | 407.55 | 401 | 402.35 | 402.35 | -3 (-0.74%) | 90,434 |
| 26 Apr 2017 | INR | 410 | 413.5 | 401.25 | 405.35 | 405.35 | -3.05 (-0.75%) | 116,338 |
| 25 Apr 2017 | INR | 405 | 410.8 | 401.9 | 408.4 | 408.4 | +5.5 (+1.37%) | 229,141 |
| 24 Apr 2017 | INR | 402 | 407.5 | 399.55 | 402.9 | 402.9 | +3.2 (+0.80%) | 302,158 |
| 21 Apr 2017 | INR | 400.05 | 403.55 | 396 | 399.7 | 399.7 | +1.7 (+0.43%) | 190,908 |
| 20 Apr 2017 | INR | 388.45 | 400.05 | 387.75 | 398 | 398 | +11.3 (+2.92%) | 186,395 |
| 19 Apr 2017 | INR | 388.1 | 388.55 | 381.3 | 386.7 | 386.7 | -1.35 (-0.35%) | 127,578 |
| 18 Apr 2017 | INR | 399.6 | 403.9 | 385.65 | 388.05 | 388.05 | -9.8 (-2.46%) | 198,473 |
| 17 Apr 2017 | INR | 393 | 401.4 | 391.5 | 397.85 | 397.85 | +4.9 (+1.25%) | 208,069 |
| 13 Apr 2017 | INR | 394 | 398.4 | 392.15 | 392.95 | 392.95 | -1.9 (-0.48%) | 111,963 |
| 12 Apr 2017 | INR | 399 | 403.2 | 390.6 | 394.85 | 394.85 | -4.8 (-1.20%) | 137,539 |
| 11 Apr 2017 | INR | 398 | 403.6 | 398 | 399.65 | 399.65 | +1.5 (+0.38%) | 173,110 |
| 10 Apr 2017 | INR | 396 | 402.3 | 394.1 | 398.15 | 398.15 | +2.7 (+0.68%) | 111,811 |
| 7 Apr 2017 | INR | 403.1 | 408 | 393 | 395.45 | 395.45 | -8.7 (-2.15%) | 112,951 |
| 6 Apr 2017 | INR | 405.9 | 408 | 402 | 404.15 | 404.15 | -3.2 (-0.79%) | 108,683 |
| 5 Apr 2017 | INR | 407.5 | 411.75 | 405 | 407.35 | 407.35 | +0.05 (+0.01%) | 103,416 |
