| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 424 | 434 | 420 | 421.4 | 421.4 | -7.5 (-1.75%) | 25,690 |
| 17 May 2017 | INR | 435 | 435 | 427.7 | 428.9 | 428.9 | -4.1 (-0.95%) | 7,902 |
| 16 May 2017 | INR | 425 | 441 | 425 | 433 | 433 | -2.7 (-0.62%) | 12,098 |
| 15 May 2017 | INR | 436 | 442 | 433 | 435.7 | 435.7 | +2.9 (+0.67%) | 20,373 |
| 12 May 2017 | INR | 426 | 444 | 417.3 | 432.8 | 432.8 | +8.15 (+1.92%) | 83,822 |
| 11 May 2017 | INR | 428 | 434 | 423 | 424.65 | 424.65 | -2.25 (-0.53%) | 15,035 |
| 10 May 2017 | INR | 435 | 442.05 | 426 | 426.9 | 426.9 | -5.5 (-1.27%) | 22,247 |
| 9 May 2017 | INR | 435.2 | 442 | 430 | 432.4 | 432.4 | -2.9 (-0.67%) | 23,447 |
| 8 May 2017 | INR | 439.7 | 448 | 433.3 | 435.3 | 435.3 | +0.2 (+0.05%) | 36,487 |
| 5 May 2017 | INR | 437.7 | 444.45 | 426.15 | 435.1 | 435.1 | +1.2 (+0.28%) | 63,501 |
| 4 May 2017 | INR | 414.9 | 448.9 | 413.9 | 433.9 | 433.9 | +23.3 (+5.67%) | 121,413 |
| 3 May 2017 | INR | 409.7 | 422.2 | 406.1 | 410.6 | 410.6 | +7.8 (+1.94%) | 28,186 |
| 2 May 2017 | INR | 420 | 421 | 395.3 | 402.8 | 402.8 | -17.15 (-4.08%) | 22,757 |
| 28 Apr 2017 | INR | 428.5 | 433.9 | 416.15 | 419.95 | 419.95 | -5.25 (-1.23%) | 61,050 |
| 27 Apr 2017 | INR | 390 | 441.55 | 390 | 425.2 | 425.2 | +33.45 (+8.54%) | 246,755 |
| 26 Apr 2017 | INR | 403.2 | 418 | 380 | 391.75 | 391.75 | -20.4 (-4.95%) | 54,037 |
| 25 Apr 2017 | INR | 422 | 434 | 405 | 412.15 | 412.15 | +8.55 (+2.12%) | 161,003 |
| 24 Apr 2017 | INR | 339 | 403.6 | 339 | 403.6 | 403.6 | +67.25 (+19.99%) | 213,920 |
| 21 Apr 2017 | INR | 338.3 | 349.4 | 335 | 336.35 | 336.35 | -0.7 (-0.21%) | 16,428 |
| 20 Apr 2017 | INR | 319.5 | 344.7 | 319.5 | 337.05 | 337.05 | +15.1 (+4.69%) | 32,317 |
| 19 Apr 2017 | INR | 317 | 325 | 316 | 321.95 | 321.95 | +2 (+0.63%) | 6,094 |
| 18 Apr 2017 | INR | 324 | 328.2 | 318.1 | 319.95 | 319.95 | -1.95 (-0.61%) | 5,082 |
| 17 Apr 2017 | INR | 323.9 | 324 | 320 | 321.9 | 321.9 | +0.55 (+0.17%) | 3,335 |
| 13 Apr 2017 | INR | 328 | 328 | 320.15 | 321.35 | 321.35 | -2 (-0.62%) | 3,033 |
| 12 Apr 2017 | INR | 327.1 | 333 | 318.05 | 323.35 | 323.35 | -3.75 (-1.15%) | 13,614 |
| 11 Apr 2017 | INR | 328 | 331 | 325 | 327.1 | 327.1 | +2.8 (+0.86%) | 4,911 |
| 10 Apr 2017 | INR | 332 | 335 | 323 | 324.3 | 324.3 | -5.4 (-1.64%) | 6,529 |
| 7 Apr 2017 | INR | 337.9 | 337.9 | 322 | 329.7 | 329.7 | -7.2 (-2.14%) | 11,815 |
| 6 Apr 2017 | INR | 340.1 | 343 | 331.5 | 336.9 | 336.9 | -1.85 (-0.55%) | 11,834 |
| 5 Apr 2017 | INR | 331 | 341 | 331 | 338.75 | 338.75 | +7.85 (+2.37%) | 15,189 |
