| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 326.05 | 326.85 | 321.3 | 322.1 | 322.1 | -6.15 (-1.87%) | 15,117 |
| 17 May 2017 | INR | 330.6 | 331.15 | 328 | 328.25 | 328.25 | -1.45 (-0.44%) | 12,653 |
| 16 May 2017 | INR | 328 | 334 | 327.85 | 329.7 | 329.7 | +1 (+0.30%) | 23,599 |
| 15 May 2017 | INR | 327.5 | 331.95 | 327.5 | 328.7 | 328.7 | +1.5 (+0.46%) | 9,033 |
| 12 May 2017 | INR | 331.9 | 331.9 | 326 | 327.2 | 327.2 | -3.3 (-1.00%) | 15,244 |
| 11 May 2017 | INR | 335 | 335.65 | 328.3 | 330.5 | 330.5 | -3.55 (-1.06%) | 14,670 |
| 10 May 2017 | INR | 338.65 | 338.8 | 333 | 334.05 | 334.05 | +0.05 (+0.01%) | 21,014 |
| 9 May 2017 | INR | 332 | 338.15 | 330.7 | 334 | 334 | +6.4 (+1.95%) | 70,956 |
| 8 May 2017 | INR | 323.4 | 329.95 | 322.35 | 327.6 | 327.6 | +4.2 (+1.30%) | 29,732 |
| 5 May 2017 | INR | 327 | 329 | 322.2 | 323.4 | 323.4 | -6.3 (-1.91%) | 33,298 |
| 4 May 2017 | INR | 333 | 336.4 | 328.2 | 329.7 | 329.7 | +0.7 (+0.21%) | 66,706 |
| 3 May 2017 | INR | 320.4 | 333.25 | 319.45 | 329 | 329 | +9.3 (+2.91%) | 94,674 |
| 2 May 2017 | INR | 316.6 | 322.4 | 316.45 | 319.7 | 319.7 | +4.5 (+1.43%) | 48,715 |
| 28 Apr 2017 | INR | 314.9 | 320 | 314 | 315.2 | 315.2 | +0.9 (+0.29%) | 21,013 |
| 27 Apr 2017 | INR | 316.6 | 319.25 | 313.1 | 314.3 | 314.3 | -1.3 (-0.41%) | 18,199 |
| 26 Apr 2017 | INR | 318.35 | 321.4 | 314.25 | 315.6 | 315.6 | -2.75 (-0.86%) | 30,011 |
| 25 Apr 2017 | INR | 316.15 | 321.8 | 316 | 318.35 | 318.35 | +2.4 (+0.76%) | 26,224 |
| 24 Apr 2017 | INR | 317.5 | 319.1 | 314 | 315.95 | 315.95 | -1.25 (-0.39%) | 35,644 |
| 21 Apr 2017 | INR | 322.4 | 323 | 315 | 317.2 | 317.2 | -2.5 (-0.78%) | 33,821 |
| 20 Apr 2017 | INR | 323.6 | 324.8 | 318.4 | 319.7 | 319.7 | -2.55 (-0.79%) | 46,063 |
| 19 Apr 2017 | INR | 324.2 | 324.7 | 319 | 322.25 | 322.25 | -4.3 (-1.32%) | 34,223 |
| 18 Apr 2017 | INR | 338.9 | 339.35 | 323.3 | 326.55 | 326.55 | -7.75 (-2.32%) | 34,210 |
| 17 Apr 2017 | INR | 339 | 340.35 | 332 | 334.3 | 334.3 | -4.25 (-1.26%) | 27,057 |
| 13 Apr 2017 | INR | 338.45 | 339.6 | 332.3 | 338.55 | 338.55 | +1.85 (+0.55%) | 41,730 |
| 12 Apr 2017 | INR | 344 | 346.05 | 329.15 | 336.7 | 336.7 | -7.1 (-2.07%) | 67,085 |
| 11 Apr 2017 | INR | 339.8 | 346.2 | 339 | 343.8 | 343.8 | +8.45 (+2.52%) | 91,219 |
| 10 Apr 2017 | INR | 328.1 | 337.5 | 328.1 | 335.35 | 335.35 | +7.85 (+2.40%) | 76,021 |
| 7 Apr 2017 | INR | 325 | 334.6 | 325 | 327.5 | 327.5 | -0.5 (-0.15%) | 104,446 |
| 6 Apr 2017 | INR | 324.25 | 329.8 | 322.35 | 328 | 328 | +3.25 (+1.00%) | 61,796 |
| 5 Apr 2017 | INR | 314.9 | 326.5 | 314 | 324.75 | 324.75 | +10.25 (+3.26%) | 101,893 |
