| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 379 | 379 | 366.85 | 368.7 | 368.7 | -12.3 (-3.23%) | 34,974 |
| 17 May 2017 | INR | 369.25 | 393.85 | 369.25 | 381 | 381 | +9.5 (+2.56%) | 143,505 |
| 16 May 2017 | INR | 375 | 375 | 369.45 | 371.5 | 371.5 | -1.65 (-0.44%) | 7,602 |
| 15 May 2017 | INR | 367.9 | 378 | 367.3 | 373.15 | 373.15 | +6.15 (+1.68%) | 32,717 |
| 12 May 2017 | INR | 370.5 | 372.4 | 364.4 | 367 | 367 | -4.05 (-1.09%) | 12,903 |
| 11 May 2017 | INR | 373 | 375.05 | 369 | 371.05 | 371.05 | -2.35 (-0.63%) | 16,854 |
| 10 May 2017 | INR | 369.4 | 377 | 368.5 | 373.4 | 373.4 | +5.5 (+1.49%) | 32,763 |
| 9 May 2017 | INR | 370 | 375.1 | 366.7 | 367.9 | 367.9 | -0.8 (-0.22%) | 21,556 |
| 8 May 2017 | INR | 364.4 | 374.7 | 362.5 | 368.7 | 368.7 | +7.15 (+1.98%) | 35,703 |
| 5 May 2017 | INR | 371 | 372 | 356.25 | 361.55 | 361.55 | -8.25 (-2.23%) | 35,059 |
| 4 May 2017 | INR | 369.05 | 378 | 366.9 | 369.8 | 369.8 | +1.7 (+0.46%) | 66,302 |
| 3 May 2017 | INR | 379.1 | 381.65 | 366 | 368.1 | 368.1 | -9.7 (-2.57%) | 53,354 |
| 2 May 2017 | INR | 374.8 | 382.65 | 370 | 377.8 | 377.8 | +6.6 (+1.78%) | 116,006 |
| 28 Apr 2017 | INR | 343 | 376 | 342 | 371.2 | 371.2 | +30.75 (+9.03%) | 347,939 |
| 27 Apr 2017 | INR | 326 | 343.5 | 320.05 | 340.45 | 340.45 | +16.65 (+5.14%) | 144,927 |
| 26 Apr 2017 | INR | 322 | 329 | 319.4 | 323.8 | 323.8 | +2.35 (+0.73%) | 56,191 |
| 25 Apr 2017 | INR | 321.95 | 329.4 | 319.85 | 321.45 | 321.45 | +2.7 (+0.85%) | 58,745 |
| 24 Apr 2017 | INR | 317.5 | 321.55 | 317.05 | 318.75 | 318.75 | -0.15 (-0.05%) | 35,845 |
| 21 Apr 2017 | INR | 311.95 | 323.85 | 309.6 | 318.9 | 318.9 | +10.7 (+3.47%) | 109,854 |
| 20 Apr 2017 | INR | 309.95 | 313 | 300 | 308.2 | 308.2 | +1 (+0.33%) | 24,253 |
| 19 Apr 2017 | INR | 305.6 | 310.2 | 304.9 | 307.2 | 307.2 | +0.8 (+0.26%) | 20,648 |
| 18 Apr 2017 | INR | 307.95 | 314.95 | 305 | 306.4 | 306.4 | +0.55 (+0.18%) | 36,990 |
| 17 Apr 2017 | INR | 310 | 312.6 | 305.05 | 305.85 | 305.85 | -4.45 (-1.43%) | 33,996 |
| 13 Apr 2017 | INR | 312.95 | 318.2 | 309.15 | 310.3 | 310.3 | -1.7 (-0.54%) | 30,467 |
| 12 Apr 2017 | INR | 315.25 | 318.8 | 305 | 312 | 312 | -5 (-1.58%) | 50,099 |
| 11 Apr 2017 | INR | 312 | 320 | 311.8 | 317 | 317 | +7.1 (+2.29%) | 119,423 |
| 10 Apr 2017 | INR | 297 | 311.95 | 296.65 | 309.9 | 309.9 | +14.55 (+4.93%) | 106,086 |
| 7 Apr 2017 | INR | 295.55 | 304.4 | 293.1 | 295.35 | 295.35 | -2.35 (-0.79%) | 44,040 |
| 6 Apr 2017 | INR | 300.4 | 304.3 | 296.85 | 297.7 | 297.7 | +0.65 (+0.22%) | 50,261 |
| 5 Apr 2017 | INR | 291 | 301.15 | 291 | 297.05 | 297.05 | +7.05 (+2.43%) | 64,415 |
