| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 312.65 | 314 | 309 | 309.95 | 309.95 | -5.6 (-1.77%) | 6,331 |
| 17 May 2017 | INR | 317.8 | 321.25 | 314 | 315.55 | 315.55 | -1.7 (-0.54%) | 5,300 |
| 16 May 2017 | INR | 306 | 331 | 306 | 317.25 | 317.25 | +9.35 (+3.04%) | 17,339 |
| 15 May 2017 | INR | 311.2 | 311.95 | 300 | 307.9 | 307.9 | -2.05 (-0.66%) | 10,305 |
| 12 May 2017 | INR | 317.9 | 317.9 | 306 | 309.95 | 309.95 | +1.85 (+0.60%) | 5,134 |
| 11 May 2017 | INR | 310.6 | 311.7 | 307 | 308.1 | 308.1 | -2.85 (-0.92%) | 8,099 |
| 10 May 2017 | INR | 312 | 315.65 | 310.5 | 310.95 | 310.95 | -1.25 (-0.40%) | 3,825 |
| 9 May 2017 | INR | 312.45 | 312.95 | 310.4 | 312.2 | 312.2 | +1.15 (+0.37%) | 4,849 |
| 8 May 2017 | INR | 314.85 | 316 | 309 | 311.05 | 311.05 | -1.95 (-0.62%) | 22,667 |
| 5 May 2017 | INR | 317.4 | 321.35 | 310 | 313 | 313 | -8.65 (-2.69%) | 32,203 |
| 4 May 2017 | INR | 320.85 | 324.85 | 318.7 | 321.65 | 321.65 | -0.2 (-0.06%) | 25,028 |
| 3 May 2017 | INR | 318 | 325.8 | 314.8 | 321.85 | 321.85 | +2.45 (+0.77%) | 51,534 |
| 2 May 2017 | INR | 318.05 | 323.9 | 317 | 319.4 | 319.4 | +1.9 (+0.60%) | 18,981 |
| 28 Apr 2017 | INR | 314.7 | 319.8 | 313.9 | 317.5 | 317.5 | +2.8 (+0.89%) | 6,374 |
| 27 Apr 2017 | INR | 317.85 | 317.85 | 313.05 | 314.7 | 314.7 | +1.8 (+0.58%) | 11,690 |
| 26 Apr 2017 | INR | 321.5 | 321.5 | 308.1 | 312.9 | 312.9 | -7.3 (-2.28%) | 259,749 |
| 25 Apr 2017 | INR | 321 | 323.95 | 319.15 | 320.2 | 320.2 | -0.35 (-0.11%) | 9,539 |
| 24 Apr 2017 | INR | 324.9 | 325.85 | 320 | 320.55 | 320.55 | -0.75 (-0.23%) | 9,869 |
| 21 Apr 2017 | INR | 324.2 | 326.45 | 319.75 | 321.3 | 321.3 | -2.95 (-0.91%) | 22,714 |
| 20 Apr 2017 | INR | 326.45 | 326.85 | 322 | 324.25 | 324.25 | -0.4 (-0.12%) | 28,475 |
| 19 Apr 2017 | INR | 323.15 | 325.35 | 316.5 | 324.65 | 324.65 | +2.65 (+0.82%) | 13,480 |
| 18 Apr 2017 | INR | 321.95 | 329.85 | 321 | 322 | 322 | -0.7 (-0.22%) | 17,407 |
| 17 Apr 2017 | INR | 324.95 | 339.1 | 321.6 | 322.7 | 322.7 | -0.05 (-0.02%) | 28,649 |
| 13 Apr 2017 | INR | 331.25 | 332.5 | 317.75 | 322.75 | 322.75 | -5.8 (-1.77%) | 18,622 |
| 12 Apr 2017 | INR | 333.65 | 333.85 | 327 | 328.55 | 328.55 | +0.3 (+0.09%) | 9,824 |
| 11 Apr 2017 | INR | 327 | 334 | 326.05 | 328.25 | 328.25 | -0.45 (-0.14%) | 25,584 |
| 10 Apr 2017 | INR | 333 | 336 | 326.05 | 328.7 | 328.7 | -1.5 (-0.45%) | 77,007 |
| 7 Apr 2017 | INR | 334.85 | 335.3 | 329 | 330.2 | 330.2 | -2.7 (-0.81%) | 15,767 |
| 6 Apr 2017 | INR | 338.95 | 340 | 329 | 332.9 | 332.9 | -4.65 (-1.38%) | 17,336 |
| 5 Apr 2017 | INR | 340 | 342 | 333.05 | 337.55 | 337.55 | -0.8 (-0.24%) | 20,230 |
