| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 333 | 336.8 | 326 | 327.5 | 327.5 | -5.3 (-1.59%) | 1,954 |
| 17 May 2017 | INR | 329.35 | 338.95 | 329.35 | 332.8 | 332.8 | -0.45 (-0.14%) | 6,522 |
| 16 May 2017 | INR | 324 | 344.4 | 322.75 | 333.25 | 333.25 | +8.45 (+2.60%) | 12,314 |
| 15 May 2017 | INR | 322 | 326.6 | 320 | 324.8 | 324.8 | +2.25 (+0.70%) | 2,689 |
| 12 May 2017 | INR | 327.9 | 327.9 | 319.7 | 322.55 | 322.55 | -3.65 (-1.12%) | 4,714 |
| 11 May 2017 | INR | 322.6 | 327 | 321.55 | 326.2 | 326.2 | +2.35 (+0.73%) | 4,425 |
| 10 May 2017 | INR | 329 | 329 | 321.1 | 323.85 | 323.85 | +1.1 (+0.34%) | 6,550 |
| 9 May 2017 | INR | 321.3 | 329.35 | 320.4 | 322.75 | 322.75 | -3.25 (-1.00%) | 2,934 |
| 8 May 2017 | INR | 329.9 | 333 | 322.5 | 326 | 326 | +3.15 (+0.98%) | 8,602 |
| 5 May 2017 | INR | 327.8 | 327.8 | 320 | 322.85 | 322.85 | -4.85 (-1.48%) | 6,273 |
| 4 May 2017 | INR | 329.9 | 333 | 324.1 | 327.7 | 327.7 | +0.5 (+0.15%) | 9,594 |
| 3 May 2017 | INR | 331 | 334.95 | 327 | 327.2 | 327.2 | -4.85 (-1.46%) | 3,579 |
| 2 May 2017 | INR | 330.25 | 339.95 | 330.25 | 332.05 | 332.05 | -5.6 (-1.66%) | 2,757 |
| 28 Apr 2017 | INR | 341 | 341 | 331.6 | 337.65 | 337.65 | +1.95 (+0.58%) | 7,643 |
| 27 Apr 2017 | INR | 333 | 336 | 322.9 | 335.7 | 335.7 | +6.05 (+1.84%) | 8,075 |
| 26 Apr 2017 | INR | 344 | 344 | 326.35 | 329.65 | 329.65 | -9.85 (-2.90%) | 15,130 |
| 25 Apr 2017 | INR | 338.1 | 344 | 336.15 | 339.5 | 339.5 | +2.75 (+0.82%) | 10,971 |
| 24 Apr 2017 | INR | 349.7 | 349.7 | 335.1 | 336.75 | 336.75 | -7.7 (-2.24%) | 11,373 |
| 21 Apr 2017 | INR | 352 | 359 | 341.55 | 344.45 | 344.45 | -2.7 (-0.78%) | 11,224 |
| 20 Apr 2017 | INR | 336.95 | 366 | 332 | 347.15 | 347.15 | +15.2 (+4.58%) | 50,570 |
| 19 Apr 2017 | INR | 346 | 347.8 | 330 | 331.95 | 331.95 | -12.55 (-3.64%) | 16,157 |
| 18 Apr 2017 | INR | 326.8 | 358 | 326.4 | 344.5 | 344.5 | +25.25 (+7.91%) | 100,961 |
| 17 Apr 2017 | INR | 334.8 | 334.8 | 316 | 319.25 | 319.25 | -10.75 (-3.26%) | 20,244 |
| 13 Apr 2017 | INR | 325 | 338.35 | 321.15 | 330 | 330 | +4.35 (+1.34%) | 12,332 |
| 12 Apr 2017 | INR | 330 | 333 | 315.25 | 325.65 | 325.65 | -6.55 (-1.97%) | 10,897 |
| 11 Apr 2017 | INR | 346 | 346 | 330.1 | 332.2 | 332.2 | -9.25 (-2.71%) | 19,525 |
| 10 Apr 2017 | INR | 322 | 348.75 | 321.3 | 341.45 | 341.45 | +24.25 (+7.65%) | 100,145 |
| 7 Apr 2017 | INR | 283.85 | 330 | 283.85 | 317.2 | 317.2 | +38.1 (+13.65%) | 110,034 |
| 6 Apr 2017 | INR | 277 | 282.8 | 277 | 279.1 | 279.1 | +0.8 (+0.29%) | 2,973 |
| 5 Apr 2017 | INR | 281.4 | 281.4 | 275.05 | 278.3 | 278.3 | +0.3 (+0.11%) | 5,617 |
