| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 345.5 | 348.25 | 341 | 341.9 | 170.95 | -5 (-1.44%) | 1,567 |
| 17 May 2017 | INR | 340.85 | 360.75 | 338.8 | 346.9 | 173.45 | +7.25 (+2.13%) | 19,097 |
| 16 May 2017 | INR | 334.7 | 342.25 | 324.95 | 339.65 | 169.825 | +9.7 (+2.94%) | 3,708 |
| 15 May 2017 | INR | 335 | 338.3 | 321 | 329.95 | 164.975 | -3.65 (-1.09%) | 10,640 |
| 12 May 2017 | INR | 349.9 | 349.9 | 332.8 | 333.6 | 166.8 | -5.95 (-1.75%) | 17,398 |
| 11 May 2017 | INR | 345 | 345.95 | 335.5 | 339.55 | 169.775 | -6.95 (-2.01%) | 4,749 |
| 10 May 2017 | INR | 344.65 | 349 | 341.7 | 346.5 | 173.25 | +3.3 (+0.96%) | 4,472 |
| 9 May 2017 | INR | 342.05 | 346.7 | 342 | 343.2 | 171.6 | -1.55 (-0.45%) | 2,570 |
| 8 May 2017 | INR | 344.1 | 347.95 | 344 | 344.75 | 172.375 | -0.2 (-0.06%) | 3,498 |
| 5 May 2017 | INR | 346 | 348 | 344.5 | 344.95 | 172.475 | -3.05 (-0.88%) | 2,931 |
| 4 May 2017 | INR | 349.95 | 349.95 | 346.55 | 348 | 174 | -0.2 (-0.06%) | 12,190 |
| 3 May 2017 | INR | 347 | 349.75 | 345 | 348.2 | 174.1 | +1.6 (+0.46%) | 2,526 |
| 2 May 2017 | INR | 348.2 | 349.5 | 344.1 | 346.6 | 173.3 | -2.4 (-0.69%) | 3,311 |
| 28 Apr 2017 | INR | 349.2 | 351 | 348.85 | 349 | 174.5 | -0.2 (-0.06%) | 2,649 |
| 27 Apr 2017 | INR | 349.2 | 355 | 349 | 349.2 | 174.6 | 0.0 (0.0%) | 1,587 |
| 26 Apr 2017 | INR | 354.3 | 357 | 347 | 349.2 | 174.6 | -5.7 (-1.61%) | 6,418 |
| 25 Apr 2017 | INR | 347.2 | 355.6 | 347 | 354.9 | 177.45 | +9.2 (+2.66%) | 8,217 |
| 24 Apr 2017 | INR | 347.5 | 349.6 | 345 | 345.7 | 172.85 | -1.45 (-0.42%) | 11,434 |
| 21 Apr 2017 | INR | 353 | 353 | 346.5 | 347.15 | 173.575 | -4.65 (-1.32%) | 3,392 |
| 20 Apr 2017 | INR | 352.35 | 353 | 350 | 351.8 | 175.9 | -0.8 (-0.23%) | 6,521 |
| 19 Apr 2017 | INR | 351.7 | 354 | 346.4 | 352.6 | 176.3 | 0.0 (0.0%) | 9,633 |
| 18 Apr 2017 | INR | 350.85 | 357.4 | 340 | 352.6 | 176.3 | +2.9 (+0.83%) | 9,496 |
| 17 Apr 2017 | INR | 348 | 350.9 | 347 | 349.7 | 174.85 | -0.7 (-0.20%) | 2,406 |
| 13 Apr 2017 | INR | 348.65 | 355 | 345.75 | 350.4 | 175.2 | +1.75 (+0.50%) | 7,782 |
| 12 Apr 2017 | INR | 346.9 | 352 | 346.55 | 348.65 | 174.325 | +0.05 (+0.01%) | 4,652 |
| 11 Apr 2017 | INR | 350 | 353 | 347.65 | 348.6 | 174.3 | -1.35 (-0.39%) | 3,467 |
| 10 Apr 2017 | INR | 350.05 | 353 | 347.2 | 349.95 | 174.975 | +0.2 (+0.06%) | 5,088 |
| 7 Apr 2017 | INR | 356.5 | 356.5 | 346 | 349.75 | 174.875 | -6.65 (-1.87%) | 6,836 |
| 6 Apr 2017 | INR | 357.8 | 368.25 | 355 | 356.4 | 178.2 | -0.8 (-0.22%) | 23,169 |
| 5 Apr 2017 | INR | 355.8 | 365 | 353 | 357.2 | 178.6 | +1.35 (+0.38%) | 12,583 |
