| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 370 | 377.75 | 361.35 | 368.15 | 368.15 | +1.3 (+0.35%) | 144,556 |
| 17 May 2017 | INR | 352 | 370.45 | 352 | 366.85 | 366.85 | +6.7 (+1.86%) | 1,706 |
| 16 May 2017 | INR | 364.9 | 364.9 | 359 | 360.15 | 360.15 | -1.25 (-0.35%) | 3,034 |
| 15 May 2017 | INR | 370 | 370 | 361 | 361.4 | 361.4 | -6.3 (-1.71%) | 2,796 |
| 12 May 2017 | INR | 374 | 375 | 367 | 367.7 | 367.7 | -5.55 (-1.49%) | 4,749 |
| 11 May 2017 | INR | 376 | 376.25 | 373 | 373.25 | 373.25 | -0.6 (-0.16%) | 1,325 |
| 10 May 2017 | INR | 379 | 382.2 | 373 | 373.85 | 373.85 | -6.1 (-1.61%) | 4,801 |
| 9 May 2017 | INR | 376.2 | 384.35 | 373.75 | 379.95 | 379.95 | -3.35 (-0.87%) | 4,134 |
| 8 May 2017 | INR | 383.4 | 390.25 | 375.5 | 383.3 | 383.3 | +7.65 (+2.04%) | 24,535 |
| 5 May 2017 | INR | 370 | 393.65 | 350 | 375.65 | 375.65 | +5.7 (+1.54%) | 4,224,986 |
| 4 May 2017 | INR | 371.5 | 374.1 | 368.1 | 369.95 | 369.95 | -4.65 (-1.24%) | 1,912 |
| 3 May 2017 | INR | 381.8 | 381.8 | 373 | 374.6 | 374.6 | -3.5 (-0.93%) | 1,178 |
| 2 May 2017 | INR | 379.7 | 380.15 | 376.75 | 378.1 | 378.1 | -2.45 (-0.64%) | 829 |
| 28 Apr 2017 | INR | 377.25 | 381.65 | 377.25 | 380.55 | 380.55 | +2.3 (+0.61%) | 1,884 |
| 27 Apr 2017 | INR | 380.3 | 380.75 | 378 | 378.25 | 378.25 | -0.35 (-0.09%) | 1,415 |
| 26 Apr 2017 | INR | 380 | 383 | 375.5 | 378.6 | 378.6 | -3.95 (-1.03%) | 2,410 |
| 25 Apr 2017 | INR | 380.5 | 383 | 379.5 | 382.55 | 382.55 | +1.95 (+0.51%) | 5,016 |
| 24 Apr 2017 | INR | 385 | 385 | 376 | 380.6 | 380.6 | +1.1 (+0.29%) | 3,726 |
| 21 Apr 2017 | INR | 378 | 380.85 | 372.95 | 379.5 | 379.5 | +3.2 (+0.85%) | 1,459 |
| 20 Apr 2017 | INR | 378 | 380.85 | 375 | 376.3 | 376.3 | -3.25 (-0.86%) | 2,948 |
| 19 Apr 2017 | INR | 379 | 382 | 379 | 379.55 | 379.55 | +0.95 (+0.25%) | 834 |
| 18 Apr 2017 | INR | 385.05 | 385.9 | 377.05 | 378.6 | 378.6 | -7.15 (-1.85%) | 3,378 |
| 17 Apr 2017 | INR | 383 | 386.95 | 380 | 385.75 | 385.75 | +2.45 (+0.64%) | 6,029 |
| 13 Apr 2017 | INR | 383.5 | 386.45 | 381 | 383.3 | 383.3 | -0.5 (-0.13%) | 1,096 |
| 12 Apr 2017 | INR | 380 | 386 | 377 | 383.8 | 383.8 | +2.2 (+0.58%) | 4,530 |
| 11 Apr 2017 | INR | 379 | 384.5 | 379 | 381.6 | 381.6 | +0.2 (+0.05%) | 2,027 |
| 10 Apr 2017 | INR | 386.95 | 388.85 | 377.5 | 381.4 | 381.4 | -8.1 (-2.08%) | 6,019 |
| 7 Apr 2017 | INR | 386 | 393.35 | 386 | 389.5 | 389.5 | -4.4 (-1.12%) | 1,480 |
| 6 Apr 2017 | INR | 392 | 395.2 | 388 | 393.9 | 393.9 | +3.25 (+0.83%) | 7,678 |
| 5 Apr 2017 | INR | 383.3 | 392.5 | 381.65 | 390.65 | 390.65 | +9.75 (+2.56%) | 11,084 |
