| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 340 | 340 | 323 | 324.5 | 324.5 | -9.05 (-2.71%) | 4,496 |
| 17 May 2017 | INR | 347.7 | 347.7 | 332.35 | 333.55 | 333.55 | -11.45 (-3.32%) | 13,929 |
| 16 May 2017 | INR | 345.2 | 350 | 342.35 | 345 | 345 | -0.15 (-0.04%) | 3,376 |
| 15 May 2017 | INR | 344.9 | 348.3 | 343 | 345.15 | 345.15 | +1.4 (+0.41%) | 4,880 |
| 12 May 2017 | INR | 348.2 | 348.2 | 340.7 | 343.75 | 343.75 | -3.6 (-1.04%) | 3,946 |
| 11 May 2017 | INR | 349.9 | 354 | 345.3 | 347.35 | 347.35 | -0.4 (-0.12%) | 6,657 |
| 10 May 2017 | INR | 333.9 | 358.5 | 332.9 | 347.75 | 347.75 | +15.95 (+4.81%) | 28,763 |
| 9 May 2017 | INR | 334 | 339.4 | 330.1 | 331.8 | 331.8 | -1.65 (-0.49%) | 7,335 |
| 8 May 2017 | INR | 332 | 334.95 | 330.1 | 333.45 | 333.45 | -0.4 (-0.12%) | 6,048 |
| 5 May 2017 | INR | 339.05 | 341.9 | 332.05 | 333.85 | 333.85 | -5.55 (-1.64%) | 16,271 |
| 4 May 2017 | INR | 338.5 | 345.9 | 338 | 339.4 | 339.4 | -3.95 (-1.15%) | 11,677 |
| 3 May 2017 | INR | 357.9 | 357.9 | 340.55 | 343.35 | 343.35 | -8.85 (-2.51%) | 12,613 |
| 2 May 2017 | INR | 361 | 364 | 351 | 352.2 | 352.2 | -7.6 (-2.11%) | 8,381 |
| 28 Apr 2017 | INR | 360.25 | 364.65 | 355 | 359.8 | 359.8 | -1.8 (-0.50%) | 8,348 |
| 27 Apr 2017 | INR | 360.95 | 365.25 | 359 | 361.6 | 361.6 | -0.7 (-0.19%) | 26,560 |
| 26 Apr 2017 | INR | 373 | 376 | 359.05 | 362.3 | 362.3 | -4.75 (-1.29%) | 66,092 |
| 25 Apr 2017 | INR | 360.05 | 373 | 351.8 | 367.05 | 367.05 | +9.9 (+2.77%) | 170,585 |
| 24 Apr 2017 | INR | 358.75 | 365 | 353 | 357.15 | 357.15 | -1.85 (-0.52%) | 27,002 |
| 21 Apr 2017 | INR | 360.7 | 365 | 352.1 | 359 | 359 | -0.65 (-0.18%) | 12,820 |
| 20 Apr 2017 | INR | 355 | 369 | 355 | 359.65 | 359.65 | +7.45 (+2.12%) | 61,198 |
| 19 Apr 2017 | INR | 346.4 | 353.5 | 343 | 352.2 | 352.2 | +6.95 (+2.01%) | 2,985 |
| 18 Apr 2017 | INR | 357.85 | 360.75 | 342.4 | 345.25 | 345.25 | -9.45 (-2.66%) | 20,285 |
| 17 Apr 2017 | INR | 362 | 365.55 | 351.35 | 354.7 | 354.7 | -4.35 (-1.21%) | 7,573 |
| 13 Apr 2017 | INR | 358.75 | 367.4 | 354 | 359.05 | 359.05 | +2 (+0.56%) | 32,922 |
| 12 Apr 2017 | INR | 353.2 | 375 | 342.95 | 357.05 | 357.05 | +6.25 (+1.78%) | 108,684 |
| 11 Apr 2017 | INR | 352.25 | 362.5 | 347.6 | 350.8 | 350.8 | -6.8 (-1.90%) | 47,090 |
| 10 Apr 2017 | INR | 348.5 | 359.4 | 348.5 | 357.6 | 357.6 | +10.65 (+3.07%) | 44,537 |
| 7 Apr 2017 | INR | 334 | 359 | 333 | 346.95 | 346.95 | +12.1 (+3.61%) | 84,947 |
| 6 Apr 2017 | INR | 337.85 | 341.65 | 329.25 | 334.85 | 334.85 | -1.6 (-0.48%) | 8,984 |
| 5 Apr 2017 | INR | 335.05 | 343 | 335.05 | 336.45 | 336.45 | +2.3 (+0.69%) | 8,539 |
