| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 347 | 350.65 | 330 | 334.7 | 66.94 | -17.6 (-5.00%) | 18,207 |
| 17 May 2017 | INR | 352.3 | 358.45 | 345 | 352.3 | 70.46 | +0.6 (+0.17%) | 4,199 |
| 16 May 2017 | INR | 374.45 | 374.45 | 351 | 351.7 | 70.34 | -12.65 (-3.47%) | 1,909 |
| 15 May 2017 | INR | 377 | 377 | 360 | 364.35 | 72.87 | -9.75 (-2.61%) | 3,505 |
| 12 May 2017 | INR | 391.2 | 391.2 | 365 | 374.1 | 74.82 | -20.6 (-5.22%) | 6,437 |
| 11 May 2017 | INR | 400.05 | 401.1 | 385 | 394.7 | 78.94 | -13.3 (-3.26%) | 1,095 |
| 10 May 2017 | INR | 418 | 420 | 408 | 408 | 81.6 | -10 (-2.39%) | 636 |
| 9 May 2017 | INR | 402 | 420 | 402 | 418 | 83.6 | +3.35 (+0.81%) | 2,845 |
| 8 May 2017 | INR | 413 | 417 | 396 | 414.65 | 82.93 | +19.8 (+5.01%) | 5,461 |
| 5 May 2017 | INR | 387.05 | 406.65 | 387.05 | 394.85 | 78.97 | -5.35 (-1.34%) | 782 |
| 4 May 2017 | INR | 407.75 | 420 | 400 | 400.2 | 80.04 | -7.75 (-1.90%) | 1,749 |
| 3 May 2017 | INR | 385.55 | 420 | 385.55 | 407.95 | 81.59 | +5.85 (+1.45%) | 1,313 |
| 2 May 2017 | INR | 454 | 454 | 399 | 402.1 | 80.42 | -23.75 (-5.58%) | 1,726 |
| 28 Apr 2017 | INR | 390 | 427 | 390 | 425.85 | 85.17 | +33.75 (+8.61%) | 2,213 |
| 27 Apr 2017 | INR | 399 | 400 | 390 | 392.1 | 78.42 | -7.9 (-1.98%) | 547 |
| 26 Apr 2017 | INR | 384.05 | 405.55 | 384.05 | 400 | 80 | -11.65 (-2.83%) | 699 |
| 25 Apr 2017 | INR | 430 | 431 | 411.35 | 411.65 | 82.33 | -6.4 (-1.53%) | 170 |
| 24 Apr 2017 | INR | 423 | 425 | 418.05 | 418.05 | 83.61 | -5.35 (-1.26%) | 575 |
| 21 Apr 2017 | INR | 411.05 | 425 | 411 | 423.4 | 84.68 | -1.6 (-0.38%) | 641 |
| 20 Apr 2017 | INR | 420.05 | 425 | 420 | 425 | 85 | +4 (+0.95%) | 499 |
| 19 Apr 2017 | INR | 430.95 | 431.1 | 421 | 421 | 84.2 | -3 (-0.71%) | 140 |
| 18 Apr 2017 | INR | 430 | 434 | 421 | 424 | 84.8 | -1.15 (-0.27%) | 275 |
| 17 Apr 2017 | INR | 426 | 435 | 415.15 | 425.15 | 85.03 | +2.15 (+0.51%) | 717 |
| 13 Apr 2017 | INR | 395 | 426 | 395 | 423 | 84.6 | -0.8 (-0.19%) | 1,159 |
| 12 Apr 2017 | INR | 390 | 423.8 | 390 | 423.8 | 84.76 | +38.5 (+9.99%) | 5,536 |
| 11 Apr 2017 | INR | 396 | 396 | 385 | 385.3 | 77.06 | -5.7 (-1.46%) | 45 |
| 10 Apr 2017 | INR | 400 | 400 | 387 | 391 | 78.2 | -4.9 (-1.24%) | 383 |
| 7 Apr 2017 | INR | 382.1 | 403 | 382.05 | 395.9 | 79.18 | +10.9 (+2.83%) | 1,796 |
| 6 Apr 2017 | INR | 390 | 397 | 385 | 385 | 77 | -13.95 (-3.50%) | 175 |
| 5 Apr 2017 | INR | 400.1 | 400.2 | 398.9 | 398.95 | 79.79 | -3.7 (-0.92%) | 1,875 |
