| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 366.65 | 367 | 365 | 365.95 | 365.95 | -0.55 (-0.15%) | 2,479 |
| 17 May 2017 | INR | 370.1 | 371 | 365.4 | 366.5 | 366.5 | -8.15 (-2.18%) | 2,681 |
| 16 May 2017 | INR | 371.2 | 378 | 370 | 374.65 | 374.65 | -0.1 (-0.03%) | 7,412 |
| 15 May 2017 | INR | 368.5 | 375.5 | 368.5 | 374.75 | 374.75 | +8.55 (+2.33%) | 3,438 |
| 12 May 2017 | INR | 371 | 372.65 | 365.25 | 366.2 | 366.2 | -8.05 (-2.15%) | 9,091 |
| 11 May 2017 | INR | 383.6 | 384.35 | 371.2 | 374.25 | 374.25 | -5 (-1.32%) | 3,056 |
| 10 May 2017 | INR | 374.5 | 382 | 374.5 | 379.25 | 379.25 | +5.65 (+1.51%) | 3,010 |
| 9 May 2017 | INR | 376 | 376.15 | 373 | 373.6 | 373.6 | +0.5 (+0.13%) | 1,616 |
| 8 May 2017 | INR | 377 | 377 | 371.1 | 373.1 | 373.1 | -2.6 (-0.69%) | 3,427 |
| 5 May 2017 | INR | 381 | 381.55 | 375 | 375.7 | 375.7 | -5.3 (-1.39%) | 3,048 |
| 4 May 2017 | INR | 383.2 | 384 | 379.05 | 381 | 381 | +0.65 (+0.17%) | 5,421 |
| 3 May 2017 | INR | 393 | 393 | 379 | 380.35 | 380.35 | -11.1 (-2.84%) | 4,813 |
| 2 May 2017 | INR | 393.75 | 397.8 | 390.1 | 391.45 | 391.45 | -1.95 (-0.50%) | 2,454 |
| 28 Apr 2017 | INR | 393 | 398 | 391.3 | 393.4 | 393.4 | -2.95 (-0.74%) | 954 |
| 27 Apr 2017 | INR | 396.05 | 397.1 | 394.05 | 396.35 | 396.35 | -1 (-0.25%) | 2,019 |
| 26 Apr 2017 | INR | 401.4 | 404.25 | 394.5 | 397.35 | 397.35 | -6.1 (-1.51%) | 5,342 |
| 25 Apr 2017 | INR | 396 | 404 | 396 | 403.45 | 403.45 | +5.7 (+1.43%) | 3,516 |
| 24 Apr 2017 | INR | 395 | 400 | 393.55 | 397.75 | 397.75 | +1.45 (+0.37%) | 5,239 |
| 21 Apr 2017 | INR | 405.5 | 405.5 | 396.05 | 396.3 | 396.3 | -5.9 (-1.47%) | 4,928 |
| 20 Apr 2017 | INR | 399.9 | 405 | 398 | 402.2 | 402.2 | +7.8 (+1.98%) | 3,605 |
| 19 Apr 2017 | INR | 395 | 397.6 | 386 | 394.4 | 394.4 | -1 (-0.25%) | 7,471 |
| 18 Apr 2017 | INR | 402 | 408.85 | 393 | 395.4 | 395.4 | -6.55 (-1.63%) | 11,097 |
| 17 Apr 2017 | INR | 409.9 | 410.35 | 397 | 401.95 | 401.95 | -26.9 (-6.27%) | 25,738 |
| 13 Apr 2017 | INR | 424.7 | 435 | 421.5 | 428.85 | 428.85 | +7.85 (+1.86%) | 35,027 |
| 12 Apr 2017 | INR | 422.95 | 430 | 420 | 421 | 421 | -0.5 (-0.12%) | 9,875 |
| 11 Apr 2017 | INR | 412.9 | 424.75 | 411 | 421.5 | 421.5 | +10.3 (+2.50%) | 13,228 |
| 10 Apr 2017 | INR | 413.8 | 416 | 410 | 411.2 | 411.2 | +4.4 (+1.08%) | 5,679 |
| 7 Apr 2017 | INR | 403.55 | 415.05 | 403.55 | 406.8 | 406.8 | +1.6 (+0.39%) | 9,494 |
| 6 Apr 2017 | INR | 404.15 | 411 | 403.2 | 405.2 | 405.2 | +0.25 (+0.06%) | 4,253 |
| 5 Apr 2017 | INR | 400 | 409 | 396 | 404.95 | 404.95 | +7.55 (+1.90%) | 8,575 |
