| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 348.1 | 356.5 | 340.5 | 341.6 | 341.6 | -9.15 (-2.61%) | 32,102 |
| 17 May 2017 | INR | 354 | 361.4 | 342 | 350.75 | 350.75 | -2.2 (-0.62%) | 71,755 |
| 16 May 2017 | INR | 341.35 | 360.7 | 331.1 | 352.95 | 352.95 | +11.6 (+3.40%) | 118,188 |
| 15 May 2017 | INR | 334.85 | 345.2 | 331.75 | 341.35 | 341.35 | +7.35 (+2.20%) | 70,983 |
| 12 May 2017 | INR | 324.35 | 341.65 | 322 | 334 | 334 | +10.5 (+3.25%) | 118,513 |
| 11 May 2017 | INR | 298 | 326.05 | 298 | 323.5 | 323.5 | +25.95 (+8.72%) | 128,031 |
| 10 May 2017 | INR | 293.1 | 304 | 291.65 | 297.55 | 297.55 | +7.5 (+2.59%) | 36,511 |
| 9 May 2017 | INR | 292 | 292.3 | 289.15 | 290.05 | 290.05 | -1.85 (-0.63%) | 10,737 |
| 8 May 2017 | INR | 292.15 | 293.9 | 291 | 291.9 | 291.9 | +0.6 (+0.21%) | 17,166 |
| 5 May 2017 | INR | 294.2 | 295.95 | 290 | 291.3 | 291.3 | -2.95 (-1.00%) | 18,233 |
| 4 May 2017 | INR | 294.85 | 299.1 | 292.8 | 294.25 | 294.25 | +0.8 (+0.27%) | 23,500 |
| 3 May 2017 | INR | 294.15 | 296 | 292.8 | 293.45 | 293.45 | -2.45 (-0.83%) | 80,318 |
| 2 May 2017 | INR | 300 | 300 | 291.55 | 295.9 | 295.9 | -1.85 (-0.62%) | 13,252 |
| 28 Apr 2017 | INR | 301.35 | 306 | 296.2 | 297.75 | 297.75 | +0.3 (+0.10%) | 307,492 |
| 27 Apr 2017 | INR | 297 | 304.1 | 293.6 | 297.45 | 297.45 | +2.5 (+0.85%) | 13,302 |
| 26 Apr 2017 | INR | 299.65 | 302.95 | 294.15 | 294.95 | 294.95 | -4.7 (-1.57%) | 12,908 |
| 25 Apr 2017 | INR | 296.5 | 304.2 | 292 | 299.65 | 299.65 | +5.3 (+1.80%) | 21,076 |
| 24 Apr 2017 | INR | 303.6 | 306.35 | 293.1 | 294.35 | 294.35 | -8.75 (-2.89%) | 16,530 |
| 21 Apr 2017 | INR | 305.5 | 308.5 | 302.55 | 303.1 | 303.1 | -1.8 (-0.59%) | 9,235 |
| 20 Apr 2017 | INR | 294.1 | 310 | 294.1 | 304.9 | 304.9 | +8.05 (+2.71%) | 48,852 |
| 19 Apr 2017 | INR | 306.65 | 306.65 | 295 | 296.85 | 296.85 | -10.65 (-3.46%) | 18,804 |
| 18 Apr 2017 | INR | 315.4 | 318.9 | 303.2 | 307.5 | 307.5 | -7.9 (-2.50%) | 23,627 |
| 17 Apr 2017 | INR | 319 | 320.8 | 315 | 315.4 | 315.4 | -5.05 (-1.58%) | 5,905 |
| 13 Apr 2017 | INR | 323.9 | 323.9 | 316.9 | 320.45 | 320.45 | -0.75 (-0.23%) | 5,331 |
| 12 Apr 2017 | INR | 323 | 325.7 | 320.05 | 321.2 | 321.2 | +0.1 (+0.03%) | 13,424 |
| 11 Apr 2017 | INR | 320 | 323.95 | 318.3 | 321.1 | 321.1 | +0.75 (+0.23%) | 13,725 |
| 10 Apr 2017 | INR | 320.95 | 325.15 | 317.8 | 320.35 | 320.35 | -0.55 (-0.17%) | 19,947 |
| 7 Apr 2017 | INR | 324.4 | 326 | 319.85 | 320.9 | 320.9 | -5.1 (-1.56%) | 14,491 |
| 6 Apr 2017 | INR | 320 | 329.9 | 319 | 326 | 326 | +6.6 (+2.07%) | 40,901 |
| 5 Apr 2017 | INR | 315 | 322 | 314.65 | 319.4 | 319.4 | +5.25 (+1.67%) | 22,941 |
