| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 291.3 | 299.5 | 285.35 | 289.75 | 289.75 | -10.25 (-3.42%) | 2,996 |
| 17 May 2017 | INR | 292 | 308.85 | 292 | 300 | 300 | -3.6 (-1.19%) | 2,670 |
| 16 May 2017 | INR | 303.05 | 314 | 302.4 | 303.6 | 303.6 | -5 (-1.62%) | 1,961 |
| 15 May 2017 | INR | 308.1 | 316.5 | 308.05 | 308.6 | 308.6 | -1.4 (-0.45%) | 2,069 |
| 12 May 2017 | INR | 310 | 317.95 | 308.2 | 310 | 310 | -0.6 (-0.19%) | 2,322 |
| 11 May 2017 | INR | 288 | 320 | 288 | 310.6 | 310.6 | +4.1 (+1.34%) | 4,276 |
| 10 May 2017 | INR | 308.9 | 308.9 | 302.1 | 306.5 | 306.5 | +3.5 (+1.16%) | 1,773 |
| 9 May 2017 | INR | 301.15 | 308.5 | 301 | 303 | 303 | +2.95 (+0.98%) | 1,949 |
| 8 May 2017 | INR | 305 | 314.75 | 298 | 300.05 | 300.05 | -8.05 (-2.61%) | 7,921 |
| 5 May 2017 | INR | 316 | 318 | 305 | 308.1 | 308.1 | -12.85 (-4.00%) | 5,759 |
| 4 May 2017 | INR | 320 | 325 | 316.6 | 320.95 | 320.95 | +1.5 (+0.47%) | 5,194 |
| 3 May 2017 | INR | 328.35 | 328.5 | 315.05 | 319.45 | 319.45 | -10.5 (-3.18%) | 5,301 |
| 2 May 2017 | INR | 334.05 | 338 | 328.4 | 329.95 | 329.95 | -4.65 (-1.39%) | 7,488 |
| 28 Apr 2017 | INR | 347.95 | 347.95 | 330.6 | 334.6 | 334.6 | -7.5 (-2.19%) | 7,780 |
| 27 Apr 2017 | INR | 334 | 347.95 | 327.1 | 342.1 | 342.1 | +8.2 (+2.46%) | 16,353 |
| 26 Apr 2017 | INR | 324.4 | 367.45 | 320 | 333.9 | 333.9 | +15.75 (+4.95%) | 110,641 |
| 25 Apr 2017 | INR | 261 | 318.15 | 261 | 318.15 | 318.15 | +53 (+19.99%) | 61,223 |
| 24 Apr 2017 | INR | 260 | 268.2 | 256.7 | 265.15 | 265.15 | +1.8 (+0.68%) | 3,873 |
| 21 Apr 2017 | INR | 252.8 | 270.9 | 252.8 | 263.35 | 263.35 | +5.45 (+2.11%) | 6,286 |
| 20 Apr 2017 | INR | 247.05 | 265.85 | 247.05 | 257.9 | 257.9 | +5.4 (+2.14%) | 3,691 |
| 19 Apr 2017 | INR | 256 | 256.85 | 250 | 252.5 | 252.5 | -6.15 (-2.38%) | 2,131 |
| 18 Apr 2017 | INR | 260 | 264.15 | 256 | 258.65 | 258.65 | -3.15 (-1.20%) | 1,822 |
| 17 Apr 2017 | INR | 261 | 265 | 258.9 | 261.8 | 261.8 | +0.85 (+0.33%) | 4,400 |
| 13 Apr 2017 | INR | 264.5 | 265 | 260 | 260.95 | 260.95 | -2.75 (-1.04%) | 2,095 |
| 12 Apr 2017 | INR | 269 | 271.5 | 261 | 263.7 | 263.7 | -4.05 (-1.51%) | 5,542 |
| 11 Apr 2017 | INR | 274 | 274 | 267 | 267.75 | 267.75 | +0.1 (+0.04%) | 9,172 |
| 10 Apr 2017 | INR | 258 | 271.8 | 258 | 267.65 | 267.65 | +14.35 (+5.67%) | 15,076 |
| 7 Apr 2017 | INR | 241 | 275 | 238.55 | 253.3 | 253.3 | +12.5 (+5.19%) | 38,240 |
| 6 Apr 2017 | INR | 234.7 | 243.95 | 231 | 240.8 | 240.8 | +7.55 (+3.24%) | 3,655 |
| 5 Apr 2017 | INR | 236.75 | 237 | 229 | 233.25 | 233.25 | -1.2 (-0.51%) | 4,273 |
