| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 310.3 | 324 | 306 | 315.75 | 315.75 | -5.75 (-1.79%) | 4,531 |
| 19 May 2017 | INR | 334 | 334.9 | 311.1 | 321.5 | 321.5 | -5.75 (-1.76%) | 3,720 |
| 18 May 2017 | INR | 335 | 344.5 | 324 | 327.25 | 327.25 | -6.85 (-2.05%) | 7,231 |
| 17 May 2017 | INR | 332 | 340.5 | 332 | 334.1 | 334.1 | +1.15 (+0.35%) | 3,184 |
| 16 May 2017 | INR | 342 | 348 | 330.05 | 332.95 | 332.95 | -7.05 (-2.07%) | 6,156 |
| 15 May 2017 | INR | 342 | 349.5 | 330.05 | 340 | 340 | -2.45 (-0.72%) | 4,495 |
| 12 May 2017 | INR | 341 | 349 | 335.5 | 342.45 | 342.45 | -1.85 (-0.54%) | 3,019 |
| 11 May 2017 | INR | 350 | 350 | 341 | 344.3 | 344.3 | -4.95 (-1.42%) | 1,917 |
| 10 May 2017 | INR | 340 | 352.8 | 340 | 349.25 | 349.25 | +5.25 (+1.53%) | 7,520 |
| 9 May 2017 | INR | 339.9 | 349.1 | 338 | 344 | 344 | +9.55 (+2.86%) | 19,595 |
| 8 May 2017 | INR | 345 | 345 | 331 | 334.45 | 334.45 | -3.15 (-0.93%) | 111,841 |
| 5 May 2017 | INR | 339.75 | 343.8 | 327.25 | 337.6 | 337.6 | +3.9 (+1.17%) | 16,617 |
| 4 May 2017 | INR | 329.8 | 334.9 | 320.1 | 333.7 | 333.7 | +10.1 (+3.12%) | 14,771 |
| 3 May 2017 | INR | 313 | 328.5 | 313 | 323.6 | 323.6 | -2.5 (-0.77%) | 4,955 |
| 2 May 2017 | INR | 330 | 330 | 318 | 326.1 | 326.1 | -4.2 (-1.27%) | 3,512 |
| 28 Apr 2017 | INR | 334.8 | 334.8 | 323.5 | 330.3 | 330.3 | -1.65 (-0.50%) | 52,173 |
| 27 Apr 2017 | INR | 329.9 | 333 | 325 | 331.95 | 331.95 | +2.45 (+0.74%) | 32,124 |
| 26 Apr 2017 | INR | 335 | 335 | 322 | 329.5 | 329.5 | -3.5 (-1.05%) | 4,770 |
| 25 Apr 2017 | INR | 338 | 340 | 330 | 333 | 333 | 0.0 (0.0%) | 2,362 |
| 24 Apr 2017 | INR | 338 | 340 | 330 | 333 | 333 | -5.95 (-1.76%) | 5,763 |
| 21 Apr 2017 | INR | 345 | 345 | 333.05 | 338.95 | 338.95 | +0.85 (+0.25%) | 17,290 |
| 20 Apr 2017 | INR | 326 | 338.1 | 320.5 | 338.1 | 338.1 | +16.1 (+5.00%) | 11,185 |
| 19 Apr 2017 | INR | 326 | 334.9 | 321.9 | 322 | 322 | -6 (-1.83%) | 191,522 |
| 18 Apr 2017 | INR | 339.8 | 340 | 326 | 328 | 328 | -4 (-1.20%) | 7,919 |
| 17 Apr 2017 | INR | 319.5 | 334.9 | 319 | 332 | 332 | +12 (+3.75%) | 8,440 |
| 13 Apr 2017 | INR | 319 | 322 | 311 | 320 | 320 | +1 (+0.31%) | 101,731 |
| 12 Apr 2017 | INR | 324.9 | 324.9 | 312.5 | 319 | 319 | -1.5 (-0.47%) | 6,450 |
| 11 Apr 2017 | INR | 319 | 323 | 314 | 320.5 | 320.5 | +0.55 (+0.17%) | 7,398 |
| 10 Apr 2017 | INR | 317 | 320.9 | 315 | 319.95 | 319.95 | +0.15 (+0.05%) | 6,432 |
| 7 Apr 2017 | INR | 317 | 321 | 313 | 319.8 | 319.8 | +0.85 (+0.27%) | 13,723 |
