| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 324.95 | 326.3 | 315 | 317.9 | 317.9 | -9.1 (-2.78%) | 15,519 |
| 17 May 2017 | INR | 325 | 334.95 | 323.75 | 327 | 327 | -0.95 (-0.29%) | 9,385 |
| 16 May 2017 | INR | 329.4 | 335 | 320.1 | 327.95 | 327.95 | -4.65 (-1.40%) | 8,059 |
| 15 May 2017 | INR | 323 | 340 | 323 | 332.6 | 332.6 | +11.9 (+3.71%) | 8,202 |
| 12 May 2017 | INR | 330.15 | 330.15 | 310.65 | 320.7 | 320.7 | -15.3 (-4.55%) | 20,093 |
| 11 May 2017 | INR | 290 | 340 | 289.6 | 336 | 336 | +48.7 (+16.95%) | 132,362 |
| 10 May 2017 | INR | 279.15 | 288.5 | 279.15 | 287.3 | 287.3 | +6.7 (+2.39%) | 13,485 |
| 9 May 2017 | INR | 276.3 | 282 | 276.25 | 280.6 | 280.6 | +3.45 (+1.24%) | 8,564 |
| 8 May 2017 | INR | 276.25 | 281.5 | 273.8 | 277.15 | 277.15 | +0.8 (+0.29%) | 11,133 |
| 5 May 2017 | INR | 282.6 | 283 | 275 | 276.35 | 276.35 | -5.45 (-1.93%) | 6,619 |
| 4 May 2017 | INR | 283 | 284 | 273.6 | 281.8 | 281.8 | -0.9 (-0.32%) | 17,445 |
| 3 May 2017 | INR | 281 | 284.4 | 277.95 | 282.7 | 282.7 | +0.1 (+0.04%) | 7,125 |
| 2 May 2017 | INR | 287 | 287.9 | 270.25 | 282.6 | 282.6 | +0.9 (+0.32%) | 13,806 |
| 28 Apr 2017 | INR | 284.5 | 284.9 | 276.3 | 281.7 | 281.7 | +2.7 (+0.97%) | 8,191 |
| 27 Apr 2017 | INR | 277.55 | 284.95 | 272.85 | 279 | 279 | +5.05 (+1.84%) | 16,864 |
| 26 Apr 2017 | INR | 280 | 286.5 | 268.5 | 273.95 | 273.95 | -7.85 (-2.79%) | 9,049 |
| 25 Apr 2017 | INR | 282 | 290.1 | 280 | 281.8 | 281.8 | +1.85 (+0.66%) | 12,739 |
| 24 Apr 2017 | INR | 269.45 | 284.95 | 266.1 | 279.95 | 279.95 | +14.6 (+5.50%) | 53,199 |
| 21 Apr 2017 | INR | 264.85 | 276 | 263 | 265.35 | 265.35 | +2.6 (+0.99%) | 16,175 |
| 20 Apr 2017 | INR | 255.45 | 267.95 | 253 | 262.75 | 262.75 | +8.5 (+3.34%) | 18,675 |
| 19 Apr 2017 | INR | 253.55 | 257.7 | 252.3 | 254.25 | 254.25 | +1.5 (+0.59%) | 16,967 |
| 18 Apr 2017 | INR | 259.95 | 260.3 | 252 | 252.75 | 252.75 | -5.15 (-2.00%) | 14,565 |
| 17 Apr 2017 | INR | 265.8 | 265.9 | 257 | 257.9 | 257.9 | -7.7 (-2.90%) | 7,603 |
| 13 Apr 2017 | INR | 265.95 | 268.3 | 262.1 | 265.6 | 265.6 | +4.05 (+1.55%) | 10,551 |
| 12 Apr 2017 | INR | 266 | 266.35 | 251.95 | 261.55 | 261.55 | -5.65 (-2.11%) | 18,726 |
| 11 Apr 2017 | INR | 272 | 274 | 265.5 | 267.2 | 267.2 | +8.2 (+3.17%) | 30,623 |
| 10 Apr 2017 | INR | 260 | 271.4 | 253.7 | 259 | 259 | +5.8 (+2.29%) | 104,179 |
| 7 Apr 2017 | INR | 250 | 265 | 250 | 253.2 | 253.2 | +0.75 (+0.30%) | 25,827 |
| 6 Apr 2017 | INR | 246.15 | 254.3 | 244 | 252.45 | 252.45 | +5.35 (+2.17%) | 12,933 |
| 5 Apr 2017 | INR | 240 | 249 | 240 | 247.1 | 247.1 | +7.6 (+3.17%) | 18,499 |
