| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 350.2 | 353 | 346.2 | 348 | 348 | -4.75 (-1.35%) | 5,046 |
| 17 May 2017 | INR | 350 | 363.05 | 348 | 352.75 | 352.75 | +4.25 (+1.22%) | 35,139 |
| 16 May 2017 | INR | 350.1 | 355 | 346 | 348.5 | 348.5 | +3.4 (+0.99%) | 9,877 |
| 15 May 2017 | INR | 336 | 351.45 | 336 | 345.1 | 345.1 | +10.75 (+3.22%) | 26,191 |
| 12 May 2017 | INR | 331.4 | 335.5 | 330.45 | 334.35 | 334.35 | +4.55 (+1.38%) | 2,707 |
| 11 May 2017 | INR | 330 | 334.2 | 329 | 329.8 | 329.8 | +1.35 (+0.41%) | 5,344 |
| 10 May 2017 | INR | 331 | 332.5 | 326.4 | 328.45 | 328.45 | +1.5 (+0.46%) | 26,229 |
| 9 May 2017 | INR | 329 | 331 | 325 | 326.95 | 326.95 | +1.3 (+0.40%) | 15,587 |
| 8 May 2017 | INR | 330.45 | 330.8 | 323.95 | 325.65 | 325.65 | -3.8 (-1.15%) | 4,061 |
| 5 May 2017 | INR | 331 | 332 | 328 | 329.45 | 329.45 | -2.15 (-0.65%) | 2,424 |
| 4 May 2017 | INR | 330.9 | 332.65 | 328 | 331.6 | 331.6 | +2.8 (+0.85%) | 3,366 |
| 3 May 2017 | INR | 332.75 | 332.75 | 327.6 | 328.8 | 328.8 | -3.5 (-1.05%) | 2,730 |
| 2 May 2017 | INR | 326.5 | 336.85 | 326.5 | 332.3 | 332.3 | +3.6 (+1.10%) | 7,885 |
| 28 Apr 2017 | INR | 331 | 332 | 326.5 | 328.7 | 328.7 | -2.3 (-0.69%) | 15,319 |
| 27 Apr 2017 | INR | 329.4 | 331.9 | 327.95 | 331 | 331 | +1.9 (+0.58%) | 11,094 |
| 26 Apr 2017 | INR | 331.2 | 331.75 | 328 | 329.1 | 329.1 | -0.1 (-0.03%) | 7,678 |
| 25 Apr 2017 | INR | 334.05 | 334.05 | 328 | 329.2 | 329.2 | -4.6 (-1.38%) | 8,306 |
| 24 Apr 2017 | INR | 334.5 | 336.25 | 323 | 333.8 | 333.8 | -1.55 (-0.46%) | 10,718 |
| 21 Apr 2017 | INR | 337.5 | 337.5 | 333 | 335.35 | 335.35 | +3.15 (+0.95%) | 6,811 |
| 20 Apr 2017 | INR | 335.5 | 338.45 | 331 | 332.2 | 332.2 | -1.35 (-0.40%) | 2,739 |
| 19 Apr 2017 | INR | 326.75 | 335 | 322.2 | 333.55 | 333.55 | +8 (+2.46%) | 4,262 |
| 18 Apr 2017 | INR | 338 | 340.45 | 322.25 | 325.55 | 325.55 | -8.75 (-2.62%) | 5,193 |
| 17 Apr 2017 | INR | 337.75 | 338.1 | 331.55 | 334.3 | 334.3 | -1.1 (-0.33%) | 2,832 |
| 13 Apr 2017 | INR | 344 | 344 | 333.9 | 335.4 | 335.4 | -3.6 (-1.06%) | 6,249 |
| 12 Apr 2017 | INR | 346.95 | 347 | 337 | 339 | 339 | -3 (-0.88%) | 5,090 |
| 11 Apr 2017 | INR | 340 | 347 | 340 | 342 | 342 | +0.65 (+0.19%) | 3,971 |
| 10 Apr 2017 | INR | 350 | 355 | 340 | 341.35 | 341.35 | -10.85 (-3.08%) | 5,310 |
| 7 Apr 2017 | INR | 358.8 | 359.45 | 351 | 352.2 | 352.2 | -5.45 (-1.52%) | 49,745 |
| 6 Apr 2017 | INR | 358.15 | 359.3 | 354.25 | 357.65 | 357.65 | -0.5 (-0.14%) | 5,127 |
| 5 Apr 2017 | INR | 360 | 363 | 353.7 | 358.15 | 358.15 | +2.75 (+0.77%) | 5,538 |
