| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 347.8 | 351 | 342 | 344.35 | 344.35 | -5.1 (-1.46%) | 16,334 |
| 17 May 2017 | INR | 358.75 | 364.55 | 346.1 | 349.45 | 349.45 | -11.75 (-3.25%) | 26,198 |
| 16 May 2017 | INR | 368 | 369.9 | 358.05 | 361.2 | 361.2 | -5.8 (-1.58%) | 12,203 |
| 15 May 2017 | INR | 373.25 | 376.1 | 366 | 367 | 367 | -7.65 (-2.04%) | 6,931 |
| 12 May 2017 | INR | 375 | 377.7 | 371 | 374.65 | 374.65 | +1.3 (+0.35%) | 23,880 |
| 11 May 2017 | INR | 368.8 | 387.85 | 365.15 | 373.35 | 373.35 | +8.85 (+2.43%) | 60,966 |
| 10 May 2017 | INR | 371.8 | 373.5 | 364 | 364.5 | 364.5 | -4.3 (-1.17%) | 21,354 |
| 9 May 2017 | INR | 364 | 372.5 | 359 | 368.8 | 368.8 | +6.3 (+1.74%) | 38,348 |
| 8 May 2017 | INR | 355 | 365.25 | 355 | 362.5 | 362.5 | +0.7 (+0.19%) | 15,367 |
| 5 May 2017 | INR | 364.05 | 369.05 | 351 | 361.8 | 361.8 | -3.05 (-0.84%) | 9,389 |
| 4 May 2017 | INR | 372 | 376.45 | 362.25 | 364.85 | 364.85 | -4.25 (-1.15%) | 20,328 |
| 3 May 2017 | INR | 358 | 373 | 356 | 369.1 | 369.1 | +9.9 (+2.76%) | 24,274 |
| 2 May 2017 | INR | 362 | 362 | 356 | 359.2 | 359.2 | -1.8 (-0.50%) | 5,131 |
| 28 Apr 2017 | INR | 358 | 364.8 | 356 | 361 | 361 | +0.4 (+0.11%) | 7,810 |
| 27 Apr 2017 | INR | 361.9 | 365 | 358.7 | 360.6 | 360.6 | +1.15 (+0.32%) | 7,821 |
| 26 Apr 2017 | INR | 371.05 | 372.8 | 354 | 359.45 | 359.45 | -8.05 (-2.19%) | 15,704 |
| 25 Apr 2017 | INR | 370.75 | 375.55 | 366.75 | 367.5 | 367.5 | -3.25 (-0.88%) | 9,107 |
| 24 Apr 2017 | INR | 377 | 381.65 | 369 | 370.75 | 370.75 | -3.45 (-0.92%) | 22,665 |
| 21 Apr 2017 | INR | 372 | 384 | 370 | 374.2 | 374.2 | +5.25 (+1.42%) | 32,473 |
| 20 Apr 2017 | INR | 359 | 376 | 354.4 | 368.95 | 368.95 | +7.35 (+2.03%) | 44,893 |
| 19 Apr 2017 | INR | 377 | 377 | 355.4 | 361.6 | 361.6 | -12.05 (-3.22%) | 27,249 |
| 18 Apr 2017 | INR | 390 | 391.85 | 372.3 | 373.65 | 373.65 | -9.1 (-2.38%) | 31,331 |
| 17 Apr 2017 | INR | 394.5 | 394.7 | 381.25 | 382.75 | 382.75 | -9.9 (-2.52%) | 37,071 |
| 13 Apr 2017 | INR | 393.1 | 405 | 391.65 | 392.65 | 392.65 | -0.25 (-0.06%) | 33,371 |
| 12 Apr 2017 | INR | 396.05 | 396.95 | 380.15 | 392.9 | 392.9 | -2.8 (-0.71%) | 25,912 |
| 11 Apr 2017 | INR | 397.2 | 405.95 | 391 | 395.7 | 395.7 | +2.15 (+0.55%) | 48,715 |
| 10 Apr 2017 | INR | 387 | 410.15 | 386.25 | 393.55 | 393.55 | +8.35 (+2.17%) | 74,129 |
| 7 Apr 2017 | INR | 376 | 407 | 376 | 385.2 | 385.2 | +1.8 (+0.47%) | 88,799 |
| 6 Apr 2017 | INR | 355 | 396.9 | 348.95 | 383.4 | 383.4 | +31.65 (+9.00%) | 158,661 |
| 5 Apr 2017 | INR | 340 | 356.3 | 338.9 | 351.75 | 351.75 | +12.05 (+3.55%) | 36,770 |
