| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 370.4 | 377.2 | 368.4 | 370.15 | 370.15 | -5.35 (-1.42%) | 14,108 |
| 17 May 2017 | INR | 381 | 384 | 370.65 | 375.5 | 375.5 | -0.3 (-0.08%) | 30,571 |
| 16 May 2017 | INR | 366.95 | 380 | 364.15 | 375.8 | 375.8 | +12.7 (+3.50%) | 70,539 |
| 15 May 2017 | INR | 362.2 | 370 | 362.2 | 363.1 | 363.1 | +0.9 (+0.25%) | 11,174 |
| 12 May 2017 | INR | 368 | 368 | 360 | 362.2 | 362.2 | -5.15 (-1.40%) | 15,736 |
| 11 May 2017 | INR | 373.9 | 377 | 364.85 | 367.35 | 367.35 | -6.3 (-1.69%) | 124,001 |
| 10 May 2017 | INR | 370 | 379.85 | 356 | 373.65 | 373.65 | +7.35 (+2.01%) | 93,428 |
| 9 May 2017 | INR | 341.6 | 373.3 | 338.9 | 366.3 | 366.3 | +25.15 (+7.37%) | 138,175 |
| 8 May 2017 | INR | 336.95 | 343 | 334.1 | 341.15 | 341.15 | +6.7 (+2.00%) | 5,945 |
| 5 May 2017 | INR | 340.1 | 341.6 | 332.25 | 334.45 | 334.45 | -5.15 (-1.52%) | 11,289 |
| 4 May 2017 | INR | 336.45 | 344.65 | 336.25 | 339.6 | 339.6 | -1.3 (-0.38%) | 17,508 |
| 3 May 2017 | INR | 336 | 343.65 | 332.8 | 340.9 | 340.9 | +5.7 (+1.70%) | 8,968 |
| 2 May 2017 | INR | 342 | 342 | 332 | 335.2 | 335.2 | -7.55 (-2.20%) | 27,103 |
| 28 Apr 2017 | INR | 336.5 | 349.95 | 336.1 | 342.75 | 342.75 | +6.2 (+1.84%) | 8,579 |
| 27 Apr 2017 | INR | 342 | 342 | 334.95 | 336.55 | 336.55 | -5.05 (-1.48%) | 10,299 |
| 26 Apr 2017 | INR | 340.3 | 343 | 337.75 | 341.6 | 341.6 | -2 (-0.58%) | 8,848 |
| 25 Apr 2017 | INR | 335.3 | 346 | 335.3 | 343.6 | 343.6 | +6.1 (+1.81%) | 11,227 |
| 24 Apr 2017 | INR | 340.7 | 343.65 | 336 | 337.5 | 337.5 | -2.05 (-0.60%) | 8,101 |
| 21 Apr 2017 | INR | 338.65 | 345.9 | 337.6 | 339.55 | 339.55 | +0.15 (+0.04%) | 7,626 |
| 20 Apr 2017 | INR | 340.1 | 341.8 | 336.65 | 339.4 | 339.4 | -2.2 (-0.64%) | 13,560 |
| 19 Apr 2017 | INR | 340.8 | 343.2 | 338 | 341.6 | 341.6 | +1.7 (+0.50%) | 7,180 |
| 18 Apr 2017 | INR | 355.5 | 355.5 | 337 | 339.9 | 339.9 | -8.15 (-2.34%) | 18,899 |
| 17 Apr 2017 | INR | 354.9 | 357.15 | 346.2 | 348.05 | 348.05 | -6.55 (-1.85%) | 17,844 |
| 13 Apr 2017 | INR | 347.75 | 357.5 | 345.05 | 354.6 | 354.6 | +6.55 (+1.88%) | 38,733 |
| 12 Apr 2017 | INR | 352.9 | 358.25 | 342 | 348.05 | 348.05 | -2.2 (-0.63%) | 20,189 |
| 11 Apr 2017 | INR | 344.8 | 354 | 344.05 | 350.25 | 350.25 | +5 (+1.45%) | 235,204 |
| 10 Apr 2017 | INR | 343.5 | 347 | 337 | 345.25 | 345.25 | +5.3 (+1.56%) | 21,634 |
| 7 Apr 2017 | INR | 332.7 | 347.7 | 330.55 | 339.95 | 339.95 | +9.35 (+2.83%) | 247,853 |
| 6 Apr 2017 | INR | 332 | 341.5 | 328 | 330.6 | 330.6 | -4.1 (-1.22%) | 12,719 |
| 5 Apr 2017 | INR | 339.5 | 342 | 332.25 | 334.7 | 334.7 | -5.05 (-1.49%) | 12,296 |
