| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 333.05 | 339 | 323.95 | 326.1 | 326.1 | -10.25 (-3.05%) | 2,870 |
| 17 May 2017 | INR | 339.15 | 340.5 | 333 | 336.35 | 336.35 | -3.7 (-1.09%) | 3,921 |
| 16 May 2017 | INR | 344 | 344 | 337.65 | 340.05 | 340.05 | -0.55 (-0.16%) | 5,328 |
| 15 May 2017 | INR | 331.65 | 343 | 331.65 | 340.6 | 340.6 | +8.95 (+2.70%) | 11,294 |
| 12 May 2017 | INR | 344 | 344 | 330 | 331.65 | 331.65 | -10.55 (-3.08%) | 5,976 |
| 11 May 2017 | INR | 344 | 350.9 | 339.95 | 342.2 | 342.2 | +2.1 (+0.62%) | 21,465 |
| 10 May 2017 | INR | 325 | 342.9 | 325 | 340.1 | 340.1 | +16.15 (+4.99%) | 21,183 |
| 9 May 2017 | INR | 335 | 335 | 322.1 | 323.95 | 323.95 | -4.1 (-1.25%) | 2,515 |
| 8 May 2017 | INR | 327.3 | 330 | 322.4 | 328.05 | 328.05 | +4.7 (+1.45%) | 1,563 |
| 5 May 2017 | INR | 332.5 | 336.6 | 320.2 | 323.35 | 323.35 | -2.1 (-0.65%) | 2,306 |
| 4 May 2017 | INR | 328 | 328 | 320 | 325.45 | 325.45 | +3.35 (+1.04%) | 2,488 |
| 3 May 2017 | INR | 333.5 | 333.5 | 319.15 | 322.1 | 322.1 | -12.55 (-3.75%) | 5,906 |
| 2 May 2017 | INR | 333 | 336 | 324 | 334.65 | 334.65 | +1.05 (+0.31%) | 3,636 |
| 28 Apr 2017 | INR | 324.75 | 336 | 324 | 333.6 | 333.6 | +4.85 (+1.48%) | 5,543 |
| 27 Apr 2017 | INR | 328.6 | 333 | 323.25 | 328.75 | 328.75 | +3.9 (+1.20%) | 2,205 |
| 26 Apr 2017 | INR | 332.7 | 334.3 | 320 | 324.85 | 324.85 | -6.05 (-1.83%) | 10,002 |
| 25 Apr 2017 | INR | 330.75 | 334.9 | 329 | 330.9 | 330.9 | +4.55 (+1.39%) | 4,366 |
| 24 Apr 2017 | INR | 324.55 | 331 | 322 | 326.35 | 326.35 | +5.3 (+1.65%) | 7,850 |
| 21 Apr 2017 | INR | 325.7 | 335.7 | 320 | 321.05 | 321.05 | -2.25 (-0.70%) | 9,953 |
| 20 Apr 2017 | INR | 336 | 336 | 322 | 323.3 | 323.3 | -0.15 (-0.05%) | 4,680 |
| 19 Apr 2017 | INR | 318.7 | 325 | 315 | 323.45 | 323.45 | +8.9 (+2.83%) | 5,061 |
| 18 Apr 2017 | INR | 328.85 | 328.95 | 310 | 314.55 | 314.55 | -11.8 (-3.62%) | 4,934 |
| 17 Apr 2017 | INR | 330.55 | 333.9 | 325 | 326.35 | 326.35 | -2.75 (-0.84%) | 7,746 |
| 13 Apr 2017 | INR | 332.35 | 332.35 | 325.6 | 329.1 | 329.1 | -0.45 (-0.14%) | 5,856 |
| 12 Apr 2017 | INR | 335 | 344.05 | 326.6 | 329.55 | 329.55 | -5.2 (-1.55%) | 11,990 |
| 11 Apr 2017 | INR | 322 | 340 | 318 | 334.75 | 334.75 | +15.8 (+4.95%) | 27,891 |
| 10 Apr 2017 | INR | 320 | 322.4 | 310.95 | 318.95 | 318.95 | +4.85 (+1.54%) | 10,514 |
| 7 Apr 2017 | INR | 303.5 | 320 | 301 | 314.1 | 314.1 | +5.05 (+1.63%) | 10,766 |
| 6 Apr 2017 | INR | 304.7 | 316 | 296 | 309.05 | 309.05 | -0.3 (-0.10%) | 30,926 |
| 5 Apr 2017 | INR | 308 | 316 | 308 | 309.35 | 309.35 | +6 (+1.98%) | 3,220 |
