| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 341.95 | 342 | 338.05 | 338.15 | 338.15 | +1.05 (+0.31%) | 378 |
| 17 May 2017 | INR | 338.05 | 345 | 337 | 337.1 | 337.1 | -4.25 (-1.25%) | 555 |
| 16 May 2017 | INR | 337.7 | 346 | 337.7 | 341.35 | 341.35 | -2.6 (-0.76%) | 424 |
| 15 May 2017 | INR | 342 | 347.9 | 342 | 343.95 | 343.95 | +6.25 (+1.85%) | 63 |
| 12 May 2017 | INR | 335.7 | 345.75 | 331 | 337.7 | 337.7 | -6.95 (-2.02%) | 10,905 |
| 11 May 2017 | INR | 345 | 346.5 | 340.2 | 344.65 | 344.65 | +4.35 (+1.28%) | 489 |
| 10 May 2017 | INR | 340.15 | 342.8 | 336.25 | 340.3 | 340.3 | +0.4 (+0.12%) | 427 |
| 9 May 2017 | INR | 342.55 | 345 | 339 | 339.9 | 339.9 | -2.65 (-0.77%) | 672 |
| 8 May 2017 | INR | 349.95 | 352.5 | 342.15 | 342.55 | 342.55 | -4.95 (-1.42%) | 149 |
| 5 May 2017 | INR | 348 | 348.05 | 342.25 | 347.5 | 347.5 | +3.5 (+1.02%) | 2,636 |
| 4 May 2017 | INR | 342 | 352 | 342 | 344 | 344 | +2.35 (+0.69%) | 1,417 |
| 3 May 2017 | INR | 339.95 | 341.85 | 337.95 | 341.65 | 341.65 | +3.6 (+1.06%) | 257 |
| 2 May 2017 | INR | 337.15 | 342.95 | 337.1 | 338.05 | 338.05 | -4.6 (-1.34%) | 260 |
| 28 Apr 2017 | INR | 338 | 346.5 | 335.6 | 342.65 | 342.65 | +5.15 (+1.53%) | 2,003 |
| 27 Apr 2017 | INR | 333.35 | 339.45 | 327 | 337.5 | 337.5 | +4.2 (+1.26%) | 706 |
| 26 Apr 2017 | INR | 340.3 | 340.3 | 330.2 | 333.3 | 333.3 | -5.8 (-1.71%) | 826 |
| 25 Apr 2017 | INR | 342.05 | 342.05 | 338.8 | 339.1 | 339.1 | -3.15 (-0.92%) | 343 |
| 24 Apr 2017 | INR | 338.6 | 343.9 | 338.5 | 342.25 | 342.25 | +4.8 (+1.42%) | 380 |
| 21 Apr 2017 | INR | 343.05 | 343.05 | 335.5 | 337.45 | 337.45 | -5.55 (-1.62%) | 900 |
| 20 Apr 2017 | INR | 350.85 | 352 | 341.55 | 343 | 343 | -5.75 (-1.65%) | 505 |
| 19 Apr 2017 | INR | 340 | 349.4 | 340 | 348.75 | 348.75 | +7.35 (+2.15%) | 356 |
| 18 Apr 2017 | INR | 357 | 357 | 341.1 | 341.4 | 341.4 | -16.7 (-4.66%) | 1,290 |
| 17 Apr 2017 | INR | 355.05 | 363 | 355 | 358.1 | 358.1 | -3 (-0.83%) | 477 |
| 13 Apr 2017 | INR | 353.95 | 363 | 352.1 | 361.1 | 361.1 | +10.9 (+3.11%) | 2,201 |
| 12 Apr 2017 | INR | 348.8 | 353 | 345 | 350.2 | 350.2 | +6.7 (+1.95%) | 2,562 |
| 11 Apr 2017 | INR | 340 | 347.6 | 339 | 343.5 | 343.5 | +0.45 (+0.13%) | 3,461 |
| 10 Apr 2017 | INR | 338 | 345.9 | 332 | 343.05 | 343.05 | +11.3 (+3.41%) | 3,010 |
| 7 Apr 2017 | INR | 339.7 | 339.7 | 330 | 331.75 | 331.75 | -3.5 (-1.04%) | 3,968 |
| 6 Apr 2017 | INR | 336.55 | 338 | 328.6 | 335.25 | 335.25 | -1.9 (-0.56%) | 1,815 |
| 5 Apr 2017 | INR | 318 | 338.85 | 318 | 337.15 | 337.15 | +17.15 (+5.36%) | 1,148 |
