| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 327 | 330.25 | 315 | 321.3 | 160.65 | -13.25 (-3.96%) | 4,232 |
| 17 May 2017 | INR | 330 | 339 | 330 | 334.55 | 167.275 | +1.5 (+0.45%) | 2,229 |
| 16 May 2017 | INR | 333 | 336 | 331.7 | 333.05 | 166.525 | -0.95 (-0.28%) | 1,285 |
| 15 May 2017 | INR | 327.6 | 340 | 327.6 | 334 | 167 | +7.1 (+2.17%) | 10,424 |
| 12 May 2017 | INR | 325.5 | 330 | 320 | 326.9 | 163.45 | +1.4 (+0.43%) | 6,635 |
| 11 May 2017 | INR | 326 | 335 | 323 | 325.5 | 162.75 | -2.95 (-0.90%) | 3,863 |
| 10 May 2017 | INR | 332 | 335 | 325.5 | 328.45 | 164.225 | -3.95 (-1.19%) | 3,230 |
| 9 May 2017 | INR | 329.8 | 338 | 328 | 332.4 | 166.2 | +7.25 (+2.23%) | 40,343 |
| 8 May 2017 | INR | 339.9 | 339.9 | 322 | 325.15 | 162.575 | +4.3 (+1.34%) | 3,090 |
| 5 May 2017 | INR | 320.5 | 327 | 310 | 320.85 | 160.425 | -4.2 (-1.29%) | 5,000 |
| 4 May 2017 | INR | 342 | 345 | 321 | 325.05 | 162.525 | -8.6 (-2.58%) | 6,069 |
| 3 May 2017 | INR | 314.7 | 346.2 | 313.6 | 333.65 | 166.825 | +28 (+9.16%) | 16,997 |
| 2 May 2017 | INR | 315.2 | 315.2 | 301.4 | 305.65 | 152.825 | -9.55 (-3.03%) | 10,226 |
| 28 Apr 2017 | INR | 323 | 325 | 314.35 | 315.2 | 157.6 | -2.35 (-0.74%) | 3,773 |
| 27 Apr 2017 | INR | 317.25 | 323 | 312.45 | 317.55 | 158.775 | -0.9 (-0.28%) | 1,604 |
| 26 Apr 2017 | INR | 320.75 | 330 | 316 | 318.45 | 159.225 | -3.35 (-1.04%) | 3,779 |
| 25 Apr 2017 | INR | 321 | 332.5 | 320 | 321.8 | 160.9 | -1.6 (-0.49%) | 2,751 |
| 24 Apr 2017 | INR | 340 | 342 | 319 | 323.4 | 161.7 | -12.1 (-3.61%) | 6,541 |
| 21 Apr 2017 | INR | 344.4 | 344.7 | 327.95 | 335.5 | 167.75 | -5.8 (-1.70%) | 9,934 |
| 20 Apr 2017 | INR | 335 | 345 | 328.25 | 341.3 | 170.65 | +13.85 (+4.23%) | 34,832 |
| 19 Apr 2017 | INR | 296.45 | 335.4 | 296.45 | 327.45 | 163.725 | +32.2 (+10.91%) | 99,433 |
| 18 Apr 2017 | INR | 274.5 | 329.25 | 274.5 | 295.25 | 147.625 | +20.85 (+7.60%) | 87,900 |
| 17 Apr 2017 | INR | 273.5 | 286 | 273 | 274.4 | 137.2 | +1.65 (+0.60%) | 22,622 |
| 13 Apr 2017 | INR | 274.15 | 279 | 271 | 272.75 | 136.375 | -1.95 (-0.71%) | 3,241 |
| 12 Apr 2017 | INR | 267.35 | 276.5 | 266.1 | 274.7 | 137.35 | +7.75 (+2.90%) | 3,409 |
| 11 Apr 2017 | INR | 272.6 | 277.5 | 265.3 | 266.95 | 133.475 | -3.85 (-1.42%) | 15,449 |
| 10 Apr 2017 | INR | 273.9 | 273.9 | 269 | 270.8 | 135.4 | +5 (+1.88%) | 4,799 |
| 7 Apr 2017 | INR | 265.15 | 270 | 265.15 | 265.8 | 132.9 | +0.65 (+0.25%) | 3,435 |
| 6 Apr 2017 | INR | 265.75 | 269.5 | 265 | 265.15 | 132.575 | -3.25 (-1.21%) | 2,037 |
| 5 Apr 2017 | INR | 264.5 | 273 | 262.1 | 268.4 | 134.2 | +5.35 (+2.03%) | 8,172 |
