| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 332 | 339 | 332 | 335.4 | 335.4 | +0.55 (+0.16%) | 5,892 |
| 17 May 2017 | INR | 339.9 | 340.9 | 333 | 334.85 | 334.85 | -1.3 (-0.39%) | 7,173 |
| 16 May 2017 | INR | 338 | 342.2 | 335 | 336.15 | 336.15 | -1.7 (-0.50%) | 7,034 |
| 15 May 2017 | INR | 341.05 | 342.45 | 335 | 337.85 | 337.85 | -0.8 (-0.24%) | 9,838 |
| 12 May 2017 | INR | 329.9 | 341.7 | 328.4 | 338.65 | 338.65 | +11.65 (+3.56%) | 44,701 |
| 11 May 2017 | INR | 334 | 334.2 | 325 | 327 | 327 | -5.15 (-1.55%) | 9,600 |
| 10 May 2017 | INR | 331 | 339.4 | 330 | 332.15 | 332.15 | +2 (+0.61%) | 18,395 |
| 9 May 2017 | INR | 325.4 | 333.95 | 325.05 | 330.15 | 330.15 | +4.75 (+1.46%) | 42,092 |
| 8 May 2017 | INR | 320.05 | 331.3 | 320 | 325.4 | 325.4 | +5.4 (+1.69%) | 46,902 |
| 5 May 2017 | INR | 319.95 | 321.6 | 317 | 320 | 320 | +1.65 (+0.52%) | 24,589 |
| 4 May 2017 | INR | 318 | 323.4 | 316.25 | 318.35 | 318.35 | +0.7 (+0.22%) | 41,976 |
| 3 May 2017 | INR | 312.95 | 322 | 310.55 | 317.65 | 317.65 | +4.6 (+1.47%) | 51,283 |
| 2 May 2017 | INR | 315.05 | 315.05 | 309.65 | 313.05 | 313.05 | -2.2 (-0.70%) | 17,776 |
| 28 Apr 2017 | INR | 311 | 319.5 | 309.35 | 315.25 | 315.25 | +5.4 (+1.74%) | 43,864 |
| 27 Apr 2017 | INR | 313.5 | 315 | 304.5 | 309.85 | 309.85 | -1.35 (-0.43%) | 73,140 |
| 26 Apr 2017 | INR | 310.1 | 329.5 | 308 | 311.2 | 311.2 | +27.2 (+9.58%) | 364,475 |
| 25 Apr 2017 | INR | 284 | 290.6 | 281.2 | 284 | 284 | +3.6 (+1.28%) | 43,240 |
| 24 Apr 2017 | INR | 277 | 283.5 | 277 | 280.4 | 280.4 | +6.35 (+2.32%) | 23,746 |
| 21 Apr 2017 | INR | 273.8 | 277 | 273.05 | 274.05 | 274.05 | +1.9 (+0.70%) | 17,798 |
| 20 Apr 2017 | INR | 261 | 279.7 | 261 | 272.15 | 272.15 | +11.9 (+4.57%) | 46,046 |
| 19 Apr 2017 | INR | 260.9 | 264.8 | 258.85 | 260.25 | 260.25 | -0.6 (-0.23%) | 3,561 |
| 18 Apr 2017 | INR | 273 | 273 | 259.3 | 260.85 | 260.85 | -6.05 (-2.27%) | 12,327 |
| 17 Apr 2017 | INR | 270.3 | 275 | 265.15 | 266.9 | 266.9 | +5.95 (+2.28%) | 29,770 |
| 13 Apr 2017 | INR | 262.6 | 264 | 260.05 | 260.95 | 260.95 | +0.65 (+0.25%) | 7,254 |
| 12 Apr 2017 | INR | 260.1 | 264.7 | 255.65 | 260.3 | 260.3 | -2.5 (-0.95%) | 6,411 |
| 11 Apr 2017 | INR | 260.1 | 264.2 | 260.1 | 262.8 | 262.8 | +1.85 (+0.71%) | 3,843 |
| 10 Apr 2017 | INR | 263 | 263.5 | 260.1 | 260.95 | 260.95 | -0.1 (-0.04%) | 19,891 |
| 7 Apr 2017 | INR | 263.85 | 264 | 259.6 | 261.05 | 261.05 | -0.35 (-0.13%) | 13,459 |
| 6 Apr 2017 | INR | 253.25 | 265.95 | 252 | 261.4 | 261.4 | +8.5 (+3.36%) | 29,761 |
| 5 Apr 2017 | INR | 252 | 254.8 | 249.6 | 252.9 | 252.9 | +3.9 (+1.57%) | 9,539 |
