| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 333 | 333 | 333 | 333 | 333 | 0.0 (0.0%) | 0 |
| 17 May 2017 | INR | 333.15 | 336.75 | 333 | 333 | 333 | +0.6 (+0.18%) | 245 |
| 16 May 2017 | INR | 338.95 | 338.95 | 327 | 332.4 | 332.4 | +2.4 (+0.73%) | 778 |
| 15 May 2017 | INR | 334.95 | 335.4 | 330 | 330 | 330 | -3.05 (-0.92%) | 98 |
| 12 May 2017 | INR | 330.2 | 337.55 | 330 | 333.05 | 333.05 | -1.95 (-0.58%) | 479 |
| 11 May 2017 | INR | 335 | 337.5 | 328.1 | 335 | 335 | -0.05 (-0.01%) | 2,160 |
| 10 May 2017 | INR | 334.7 | 336 | 327 | 335.05 | 335.05 | -6.9 (-2.02%) | 1,289 |
| 9 May 2017 | INR | 346.5 | 346.5 | 335.95 | 341.95 | 341.95 | +1.55 (+0.46%) | 626 |
| 8 May 2017 | INR | 337.05 | 343.55 | 337 | 340.4 | 340.4 | +4.9 (+1.46%) | 359 |
| 5 May 2017 | INR | 349 | 349 | 330.15 | 335.5 | 335.5 | +0.45 (+0.13%) | 1,682 |
| 4 May 2017 | INR | 339.55 | 339.95 | 333 | 335.05 | 335.05 | +1.65 (+0.49%) | 596 |
| 3 May 2017 | INR | 340 | 340 | 330.8 | 333.4 | 333.4 | -7.75 (-2.27%) | 1,880 |
| 2 May 2017 | INR | 343 | 349 | 340 | 341.15 | 341.15 | -1.55 (-0.45%) | 1,770 |
| 28 Apr 2017 | INR | 346.65 | 346.65 | 341 | 342.7 | 342.7 | -4.85 (-1.40%) | 1,335 |
| 27 Apr 2017 | INR | 336.75 | 348.9 | 336.75 | 347.55 | 347.55 | +9.2 (+2.72%) | 2,924 |
| 26 Apr 2017 | INR | 335.3 | 347 | 335 | 338.35 | 338.35 | +2.85 (+0.85%) | 16,671 |
| 25 Apr 2017 | INR | 318.5 | 337.5 | 318.5 | 335.5 | 335.5 | +8.35 (+2.55%) | 59,882 |
| 24 Apr 2017 | INR | 313.5 | 331.7 | 313.5 | 327.15 | 327.15 | +14.15 (+4.52%) | 21,730 |
| 21 Apr 2017 | INR | 322.9 | 322.9 | 311.4 | 313 | 313 | -3.55 (-1.12%) | 20,545 |
| 20 Apr 2017 | INR | 314 | 319 | 310 | 316.55 | 316.55 | +3.35 (+1.07%) | 817 |
| 19 Apr 2017 | INR | 313 | 313.5 | 313 | 313.2 | 313.2 | -0.5 (-0.16%) | 282 |
| 18 Apr 2017 | INR | 315.5 | 329.9 | 312 | 313.7 | 313.7 | -4.45 (-1.40%) | 2,156 |
| 17 Apr 2017 | INR | 317.65 | 321.45 | 315 | 318.15 | 318.15 | +0.5 (+0.16%) | 2,366 |
| 13 Apr 2017 | INR | 331 | 331 | 317 | 317.65 | 317.65 | -2.3 (-0.72%) | 1,837 |
| 12 Apr 2017 | INR | 322 | 322 | 310.2 | 319.95 | 319.95 | -3.8 (-1.17%) | 409,627 |
| 11 Apr 2017 | INR | 317.95 | 326 | 317.95 | 323.75 | 323.75 | +5.8 (+1.82%) | 1,814 |
| 10 Apr 2017 | INR | 321.95 | 332.7 | 310.4 | 317.95 | 317.95 | +7.35 (+2.37%) | 5,918 |
| 7 Apr 2017 | INR | 316.95 | 323 | 308 | 310.6 | 310.6 | -3.45 (-1.10%) | 3,701 |
| 6 Apr 2017 | INR | 310 | 316.95 | 310 | 314.05 | 314.05 | -0.6 (-0.19%) | 468 |
| 5 Apr 2017 | INR | 315.55 | 317.7 | 310.5 | 314.65 | 314.65 | -0.5 (-0.16%) | 686 |
