| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 385 | 392 | 384 | 384.15 | 384.15 | -0.85 (-0.22%) | 2,119 |
| 17 May 2017 | INR | 388.5 | 390.6 | 384 | 385 | 385 | -5.45 (-1.40%) | 2,680 |
| 16 May 2017 | INR | 388.45 | 394.05 | 386.7 | 390.45 | 390.45 | +4.65 (+1.21%) | 3,541 |
| 15 May 2017 | INR | 390.15 | 390.15 | 384.7 | 385.8 | 385.8 | -5.3 (-1.36%) | 5,106 |
| 12 May 2017 | INR | 379.9 | 392.95 | 379.9 | 391.1 | 391.1 | +11.2 (+2.95%) | 41,283 |
| 11 May 2017 | INR | 380.65 | 382 | 379.3 | 379.9 | 379.9 | -3.35 (-0.87%) | 3,371 |
| 10 May 2017 | INR | 378.85 | 385 | 377.05 | 383.25 | 383.25 | +5.35 (+1.42%) | 1,911 |
| 9 May 2017 | INR | 381.75 | 381.75 | 376 | 377.9 | 377.9 | -3.1 (-0.81%) | 5,433 |
| 8 May 2017 | INR | 385 | 385.85 | 375.55 | 381 | 381 | -2.2 (-0.57%) | 1,816 |
| 5 May 2017 | INR | 382.05 | 384.3 | 381 | 383.2 | 383.2 | +1.2 (+0.31%) | 2,061 |
| 4 May 2017 | INR | 381.6 | 384.9 | 380 | 382 | 382 | -0.1 (-0.03%) | 1,938 |
| 3 May 2017 | INR | 384.05 | 385 | 381.2 | 382.1 | 382.1 | -4.9 (-1.27%) | 1,778 |
| 2 May 2017 | INR | 389.5 | 391.8 | 383 | 387 | 387 | -1.95 (-0.50%) | 1,464 |
| 28 Apr 2017 | INR | 389.8 | 391.8 | 388 | 388.95 | 388.95 | +0.7 (+0.18%) | 2,011 |
| 27 Apr 2017 | INR | 389.85 | 391.7 | 386 | 388.25 | 388.25 | -1.4 (-0.36%) | 2,519 |
| 26 Apr 2017 | INR | 390.15 | 393.3 | 388.8 | 389.65 | 389.65 | -2.65 (-0.68%) | 1,685 |
| 25 Apr 2017 | INR | 391.8 | 393.8 | 389 | 392.3 | 392.3 | +4.85 (+1.25%) | 1,764 |
| 24 Apr 2017 | INR | 392 | 392.1 | 385.95 | 387.45 | 387.45 | -2.8 (-0.72%) | 3,759 |
| 21 Apr 2017 | INR | 394.9 | 394.9 | 387.85 | 390.25 | 390.25 | -3.75 (-0.95%) | 3,176 |
| 20 Apr 2017 | INR | 387 | 395 | 383.15 | 394 | 394 | +7.75 (+2.01%) | 5,239 |
| 19 Apr 2017 | INR | 382.5 | 389.9 | 378.1 | 386.25 | 386.25 | +3.25 (+0.85%) | 1,484 |
| 18 Apr 2017 | INR | 392.25 | 393.65 | 381.05 | 383 | 383 | -8.6 (-2.20%) | 4,324 |
| 17 Apr 2017 | INR | 396.9 | 396.9 | 385 | 391.6 | 391.6 | -2.75 (-0.70%) | 2,053 |
| 13 Apr 2017 | INR | 389.6 | 399.45 | 388.05 | 394.35 | 394.35 | -3.2 (-0.80%) | 2,633 |
| 12 Apr 2017 | INR | 402.9 | 405 | 394 | 397.55 | 397.55 | -5.35 (-1.33%) | 3,028 |
| 11 Apr 2017 | INR | 395 | 404.9 | 394 | 402.9 | 402.9 | +9.85 (+2.51%) | 12,523 |
| 10 Apr 2017 | INR | 391.8 | 395 | 387.65 | 393.05 | 393.05 | +7.2 (+1.87%) | 6,934 |
| 7 Apr 2017 | INR | 390 | 391.45 | 385 | 385.85 | 385.85 | -2 (-0.52%) | 4,922 |
| 6 Apr 2017 | INR | 403 | 403 | 385.5 | 387.85 | 387.85 | -5.15 (-1.31%) | 3,533 |
| 5 Apr 2017 | INR | 389.75 | 400.7 | 387.9 | 393 | 393 | +7.7 (+2.00%) | 7,543 |
