| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | INR | 333 | 355 | 315.05 | 344.85 | 344.85 | +11.75 (+3.53%) | 57,941 |
| 10 May 2017 | INR | 370 | 380 | 332.6 | 333.1 | 333.1 | -36.45 (-9.86%) | 73,869 |
| 9 May 2017 | INR | 381 | 402.4 | 355.6 | 369.55 | 369.55 | -8 (-2.12%) | 1,333 |
| 8 May 2017 | INR | 342 | 377.6 | 340 | 377.55 | 377.55 | +34.25 (+9.98%) | 20,859 |
| 5 May 2017 | INR | 321.05 | 358.8 | 321.05 | 343.3 | 343.3 | +8.2 (+2.45%) | 328 |
| 4 May 2017 | INR | 335.1 | 347.75 | 335.1 | 335.1 | 335.1 | -1.45 (-0.43%) | 261 |
| 3 May 2017 | INR | 367 | 367 | 333 | 336.55 | 336.55 | -18.25 (-5.14%) | 774 |
| 2 May 2017 | INR | 330.25 | 354.8 | 330 | 354.8 | 354.8 | -3.2 (-0.89%) | 110 |
| 28 Apr 2017 | INR | 358 | 358 | 358 | 358 | 358 | +12.95 (+3.75%) | 10 |
| 27 Apr 2017 | INR | 340.05 | 359.95 | 335 | 345.05 | 345.05 | -7.7 (-2.18%) | 50 |
| 26 Apr 2017 | INR | 340 | 352.75 | 340 | 352.75 | 352.75 | +16.15 (+4.80%) | 134 |
| 25 Apr 2017 | INR | 340 | 345 | 335.2 | 336.6 | 336.6 | +1.35 (+0.40%) | 131 |
| 24 Apr 2017 | INR | 359.95 | 359.95 | 335.15 | 335.25 | 335.25 | -14.75 (-4.21%) | 554 |
| 21 Apr 2017 | INR | 342 | 378.9 | 330.1 | 350 | 350 | -6.7 (-1.88%) | 247 |
| 20 Apr 2017 | INR | 330.05 | 369.95 | 330.05 | 356.7 | 356.7 | +7.7 (+2.21%) | 46,266 |
| 19 Apr 2017 | INR | 340 | 368.9 | 340 | 349 | 349 | +0.5 (+0.14%) | 251 |
| 18 Apr 2017 | INR | 335 | 350 | 330 | 348.5 | 348.5 | +8.5 (+2.50%) | 3,502 |
| 17 Apr 2017 | INR | 340 | 340 | 340 | 340 | 340 | -0.35 (-0.10%) | 0 |
| 13 Apr 2017 | INR | 356.95 | 356.95 | 340 | 340.35 | 340.35 | +4.2 (+1.25%) | 735 |
| 12 Apr 2017 | INR | 350 | 360 | 335.05 | 336.15 | 336.15 | -23.85 (-6.63%) | 961 |
| 11 Apr 2017 | INR | 366 | 374.7 | 340 | 360 | 360 | +11.05 (+3.17%) | 270 |
| 10 Apr 2017 | INR | 337 | 349.7 | 331 | 348.95 | 348.95 | +8.3 (+2.44%) | 14,802 |
| 7 Apr 2017 | INR | 337 | 348 | 333.25 | 340.65 | 340.65 | +0.65 (+0.19%) | 5,700 |
| 6 Apr 2017 | INR | 331 | 340 | 331 | 340 | 340 | 0.0 (0.0%) | 85 |
| 5 Apr 2017 | INR | 350 | 350 | 339 | 340 | 340 | +0.95 (+0.28%) | 256 |
| 3 Apr 2017 | INR | 321.05 | 339.75 | 321.05 | 339.05 | 339.05 | +10.45 (+3.18%) | 545 |
| 31 Mar 2017 | INR | 330 | 330 | 327 | 328.6 | 328.6 | -1.4 (-0.42%) | 191 |
| 30 Mar 2017 | INR | 330 | 330 | 330 | 330 | 330 | -1 (-0.30%) | 45 |
| 29 Mar 2017 | INR | 323 | 337.5 | 323 | 331 | 331 | +4.75 (+1.46%) | 27,571 |
| 28 Mar 2017 | INR | 338.9 | 338.9 | 325 | 326.25 | 326.25 | -3.6 (-1.09%) | 593 |
