| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 411 | 429.9 | 409.7 | 418.3 | 418.3 | +1.2 (+0.29%) | 160,351 |
| 17 May 2017 | INR | 406.9 | 423.6 | 405.9 | 417.1 | 417.1 | +15.05 (+3.74%) | 289,040 |
| 16 May 2017 | INR | 403 | 404.85 | 396 | 402.05 | 402.05 | +4.9 (+1.23%) | 69,728 |
| 15 May 2017 | INR | 386.95 | 399 | 385.95 | 397.15 | 397.15 | +14.05 (+3.67%) | 71,451 |
| 12 May 2017 | INR | 370 | 388 | 368 | 383.1 | 383.1 | +15.85 (+4.32%) | 90,127 |
| 11 May 2017 | INR | 372 | 373.35 | 366.9 | 367.25 | 367.25 | -1.2 (-0.33%) | 20,529 |
| 10 May 2017 | INR | 372.8 | 374 | 368 | 368.45 | 368.45 | -3.05 (-0.82%) | 13,074 |
| 9 May 2017 | INR | 371 | 377.2 | 368.5 | 371.5 | 371.5 | +0.8 (+0.22%) | 27,944 |
| 8 May 2017 | INR | 370 | 374.55 | 368.5 | 370.7 | 370.7 | +2.1 (+0.57%) | 47,857 |
| 5 May 2017 | INR | 374.5 | 376.9 | 367.75 | 368.6 | 368.6 | -5.65 (-1.51%) | 48,031 |
| 4 May 2017 | INR | 378.7 | 382 | 373 | 374.25 | 374.25 | +1.8 (+0.48%) | 64,564 |
| 3 May 2017 | INR | 375 | 376.95 | 372 | 372.45 | 372.45 | -3.5 (-0.93%) | 38,402 |
| 2 May 2017 | INR | 375 | 381 | 371.7 | 375.95 | 375.95 | +2.95 (+0.79%) | 38,869 |
| 28 Apr 2017 | INR | 373 | 379.1 | 371.95 | 373 | 373 | +0.7 (+0.19%) | 31,015 |
| 27 Apr 2017 | INR | 374 | 374.9 | 370.15 | 372.3 | 372.3 | +5.1 (+1.39%) | 26,184 |
| 26 Apr 2017 | INR | 369 | 375 | 365 | 367.2 | 367.2 | +0.05 (+0.01%) | 42,067 |
| 25 Apr 2017 | INR | 368 | 374.25 | 365.7 | 367.15 | 367.15 | +2.35 (+0.64%) | 29,523 |
| 24 Apr 2017 | INR | 364.1 | 371.6 | 364 | 364.8 | 364.8 | +1.8 (+0.50%) | 16,934 |
| 21 Apr 2017 | INR | 373 | 374.75 | 361 | 363 | 363 | -5.65 (-1.53%) | 22,562 |
| 20 Apr 2017 | INR | 372.8 | 376.85 | 367.4 | 368.65 | 368.65 | -1.05 (-0.28%) | 18,637 |
| 19 Apr 2017 | INR | 364 | 372 | 359.05 | 369.7 | 369.7 | +5.35 (+1.47%) | 39,184 |
| 18 Apr 2017 | INR | 370.5 | 376.75 | 361.5 | 364.35 | 364.35 | -3.3 (-0.90%) | 32,207 |
| 17 Apr 2017 | INR | 375 | 375 | 365.85 | 367.65 | 367.65 | -2.95 (-0.80%) | 21,605 |
| 13 Apr 2017 | INR | 380.6 | 382.8 | 369.45 | 370.6 | 370.6 | -12.45 (-3.25%) | 63,687 |
| 12 Apr 2017 | INR | 394.5 | 397.85 | 378 | 383.05 | 383.05 | -10.95 (-2.78%) | 56,817 |
| 11 Apr 2017 | INR | 399.8 | 405 | 392.7 | 394 | 394 | -2.15 (-0.54%) | 90,490 |
| 10 Apr 2017 | INR | 371 | 399.9 | 371 | 396.15 | 396.15 | +27.15 (+7.36%) | 170,573 |
| 7 Apr 2017 | INR | 373.05 | 380.15 | 368 | 369 | 369 | -9.55 (-2.52%) | 50,887 |
| 6 Apr 2017 | INR | 372.8 | 382 | 367.3 | 378.55 | 378.55 | +4.75 (+1.27%) | 72,822 |
| 5 Apr 2017 | INR | 364.75 | 377.9 | 364.75 | 373.8 | 373.8 | +12.35 (+3.42%) | 63,050 |
