| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 419.25 | 422.6 | 415.8 | 418.2 | 418.2 | +2.1 (+0.50%) | 8,393 |
| 15 May 2017 | INR | 418 | 420.05 | 411.85 | 416.1 | 416.1 | -1.5 (-0.36%) | 25,992 |
| 12 May 2017 | INR | 424.95 | 424.95 | 414 | 417.6 | 417.6 | -4.2 (-1.00%) | 26,400 |
| 11 May 2017 | INR | 424.35 | 424.45 | 420.15 | 421.8 | 421.8 | +1.3 (+0.31%) | 16,160 |
| 10 May 2017 | INR | 416.05 | 431.6 | 415 | 420.5 | 420.5 | +8.4 (+2.04%) | 52,725 |
| 9 May 2017 | INR | 417.95 | 422.6 | 410.5 | 412.1 | 412.1 | -2.4 (-0.58%) | 30,490 |
| 8 May 2017 | INR | 420.2 | 422.35 | 412.4 | 414.5 | 414.5 | -6.15 (-1.46%) | 25,298 |
| 5 May 2017 | INR | 415.9 | 426.95 | 415.9 | 420.65 | 420.65 | +5.5 (+1.32%) | 77,978 |
| 4 May 2017 | INR | 406.1 | 420 | 406.1 | 415.15 | 415.15 | +13.25 (+3.30%) | 117,455 |
| 3 May 2017 | INR | 395.75 | 403.8 | 395.15 | 401.9 | 401.9 | +9.2 (+2.34%) | 39,376 |
| 2 May 2017 | INR | 395 | 400 | 390.8 | 392.7 | 392.7 | -3.95 (-1.00%) | 33,387 |
| 28 Apr 2017 | INR | 400.4 | 402.85 | 394.05 | 396.65 | 396.65 | -4 (-1.00%) | 20,979 |
| 27 Apr 2017 | INR | 389.75 | 405 | 389.75 | 400.65 | 400.65 | +16.35 (+4.25%) | 64,145 |
| 26 Apr 2017 | INR | 394.65 | 407 | 369.55 | 384.3 | 384.3 | -9.5 (-2.41%) | 223,680 |
| 25 Apr 2017 | INR | 388.7 | 396 | 386.95 | 393.8 | 393.8 | +6.95 (+1.80%) | 27,566 |
| 24 Apr 2017 | INR | 393.1 | 393.45 | 384.6 | 386.85 | 386.85 | -4.35 (-1.11%) | 16,916 |
| 21 Apr 2017 | INR | 397.75 | 397.75 | 388.4 | 391.2 | 391.2 | +2.85 (+0.73%) | 28,099 |
| 20 Apr 2017 | INR | 389.25 | 391 | 386.45 | 388.35 | 388.35 | -1.75 (-0.45%) | 22,588 |
| 19 Apr 2017 | INR | 395.8 | 395.8 | 385 | 390.1 | 390.1 | -1.8 (-0.46%) | 48,925 |
| 18 Apr 2017 | INR | 388 | 398.9 | 383 | 391.9 | 391.9 | +22.1 (+5.98%) | 254,130 |
| 17 Apr 2017 | INR | 376.95 | 380.6 | 367.7 | 369.8 | 369.8 | -7.7 (-2.04%) | 49,968 |
| 13 Apr 2017 | INR | 380 | 382.8 | 376 | 377.5 | 377.5 | -0.9 (-0.24%) | 16,887 |
| 12 Apr 2017 | INR | 386.35 | 386.35 | 376.4 | 378.4 | 378.4 | -5.7 (-1.48%) | 21,087 |
| 11 Apr 2017 | INR | 387 | 388.7 | 381.4 | 384.1 | 384.1 | -1.95 (-0.51%) | 24,543 |
| 10 Apr 2017 | INR | 380.55 | 394.35 | 378 | 386.05 | 386.05 | +5.5 (+1.45%) | 30,549 |
| 7 Apr 2017 | INR | 390 | 391.1 | 378.1 | 380.55 | 380.55 | -8.5 (-2.18%) | 26,842 |
| 6 Apr 2017 | INR | 395 | 399 | 387.4 | 389.05 | 389.05 | -4.45 (-1.13%) | 20,718 |
| 5 Apr 2017 | INR | 391.9 | 412.8 | 391.9 | 393.5 | 393.5 | -4.2 (-1.06%) | 54,982 |
| 3 Apr 2017 | INR | 395 | 402.7 | 392.2 | 397.7 | 397.7 | +1.95 (+0.49%) | 31,600 |
| 31 Mar 2017 | INR | 398.8 | 401.5 | 392.05 | 395.75 | 395.75 | -7.75 (-1.92%) | 71,910 |
