| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 380.5 | 388.95 | 379.05 | 387.85 | 387.85 | +6.45 (+1.69%) | 2,364 |
| 17 May 2017 | INR | 381.5 | 383.85 | 379.95 | 381.4 | 381.4 | +1.3 (+0.34%) | 2,010 |
| 16 May 2017 | INR | 388.1 | 390.55 | 378.1 | 380.1 | 380.1 | -5.6 (-1.45%) | 5,863 |
| 15 May 2017 | INR | 385 | 392.3 | 385 | 385.7 | 385.7 | -3.5 (-0.90%) | 1,245 |
| 12 May 2017 | INR | 391.9 | 392.95 | 387 | 389.2 | 389.2 | -3.55 (-0.90%) | 2,400 |
| 11 May 2017 | INR | 402 | 402 | 392 | 392.75 | 392.75 | -6.85 (-1.71%) | 2,105 |
| 10 May 2017 | INR | 411.8 | 411.95 | 397 | 399.6 | 399.6 | -3.5 (-0.87%) | 3,532 |
| 9 May 2017 | INR | 394.8 | 405 | 393 | 403.1 | 403.1 | +14.2 (+3.65%) | 2,652 |
| 8 May 2017 | INR | 395.5 | 398.45 | 387 | 388.9 | 388.9 | -6.7 (-1.69%) | 3,109 |
| 5 May 2017 | INR | 403 | 403 | 391.05 | 395.6 | 395.6 | -4.6 (-1.15%) | 1,734 |
| 4 May 2017 | INR | 400 | 412.3 | 398.5 | 400.2 | 400.2 | +3.6 (+0.91%) | 3,299 |
| 3 May 2017 | INR | 401.75 | 405.5 | 396 | 396.6 | 396.6 | -5.3 (-1.32%) | 1,552 |
| 2 May 2017 | INR | 400 | 402.95 | 396.95 | 401.9 | 401.9 | +3.35 (+0.84%) | 2,587 |
| 28 Apr 2017 | INR | 411 | 411 | 396.95 | 398.55 | 398.55 | -4.35 (-1.08%) | 3,944 |
| 27 Apr 2017 | INR | 410 | 413 | 401 | 402.9 | 402.9 | -5.95 (-1.46%) | 2,515 |
| 26 Apr 2017 | INR | 415.9 | 420.45 | 406.45 | 408.85 | 408.85 | -5.05 (-1.22%) | 4,339 |
| 25 Apr 2017 | INR | 422.5 | 430 | 413.05 | 413.9 | 413.9 | -8.25 (-1.95%) | 5,673 |
| 24 Apr 2017 | INR | 405.4 | 430.45 | 403.4 | 422.15 | 422.15 | +21.45 (+5.35%) | 15,076 |
| 21 Apr 2017 | INR | 396 | 404 | 396 | 400.7 | 400.7 | +6.5 (+1.65%) | 9,646 |
| 20 Apr 2017 | INR | 391 | 396.75 | 391 | 394.2 | 394.2 | +2.45 (+0.63%) | 2,313 |
| 19 Apr 2017 | INR | 392 | 397.4 | 390 | 391.75 | 391.75 | +3.8 (+0.98%) | 3,416 |
| 18 Apr 2017 | INR | 381.25 | 395.5 | 381.25 | 387.95 | 387.95 | +8.85 (+2.33%) | 7,437 |
| 17 Apr 2017 | INR | 380 | 386 | 379 | 379.1 | 379.1 | -1.3 (-0.34%) | 1,123 |
| 13 Apr 2017 | INR | 379.4 | 388.75 | 377.25 | 380.4 | 380.4 | -5 (-1.30%) | 1,105 |
| 12 Apr 2017 | INR | 387.1 | 388.3 | 382 | 385.4 | 385.4 | -2.7 (-0.70%) | 964 |
| 11 Apr 2017 | INR | 380.1 | 390 | 377.95 | 388.1 | 388.1 | +4.7 (+1.23%) | 1,135 |
| 10 Apr 2017 | INR | 394.2 | 395 | 377.85 | 383.4 | 383.4 | -2.2 (-0.57%) | 937 |
| 7 Apr 2017 | INR | 384 | 395 | 382.05 | 385.6 | 385.6 | +0.15 (+0.04%) | 2,522 |
| 6 Apr 2017 | INR | 387 | 392.5 | 384 | 385.45 | 385.45 | -5.35 (-1.37%) | 4,261 |
| 5 Apr 2017 | INR | 389 | 402.95 | 385.2 | 390.8 | 390.8 | +5.65 (+1.47%) | 10,462 |
