| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | INR | 84.25 | 85.95 | 79 | 85.95 | 85.95 | +4.05 (+4.95%) | 11,211 |
| 15 May 2017 | INR | 81.7 | 81.9 | 80.45 | 81.9 | 81.9 | +3.9 (+5%) | 8,116 |
| 12 May 2017 | INR | 70.6 | 78 | 70.6 | 78 | 78 | +3.7 (+4.98%) | 9,475 |
| 11 May 2017 | INR | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | -3.9 (-4.99%) | 2,719 |
| 10 May 2017 | INR | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | -4.1 (-4.98%) | 2,062 |
| 9 May 2017 | INR | 82.3 | 82.3 | 82.3 | 82.3 | 82.3 | -4.3 (-4.97%) | 617 |
| 8 May 2017 | INR | 92.75 | 92.75 | 86.6 | 86.6 | 86.6 | -4.55 (-4.99%) | 3,583 |
| 5 May 2017 | INR | 91.15 | 91.15 | 87.05 | 91.15 | 91.15 | +4.3 (+4.95%) | 27,501 |
| 4 May 2017 | INR | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -12.46 (-12.55%) | 1,959 |
| 4 May 2017 |
|
|||||||
| 3 May 2017 | INR | 486.4 | 496.75 | 486.4 | 496.55 | 99.31 | +23.45 (+4.96%) | 14,356 |
| 2 May 2017 | INR | 469.95 | 473.1 | 463.5 | 473.1 | 94.62 | +22.5 (+4.99%) | 9,964 |
| 28 Apr 2017 | INR | 454.4 | 454.4 | 436 | 450.6 | 90.12 | +17.8 (+4.11%) | 11,476 |
| 27 Apr 2017 | INR | 432.8 | 432.8 | 414 | 432.8 | 86.56 | +20.6 (+5.00%) | 2,076 |
| 26 Apr 2017 | INR | 412.2 | 412.2 | 412.2 | 412.2 | 82.44 | +19.6 (+4.99%) | 1,266 |
| 25 Apr 2017 | INR | 375 | 392.6 | 370 | 392.6 | 78.52 | +18.65 (+4.99%) | 645 |
| 24 Apr 2017 | INR | 365 | 376.9 | 346.75 | 373.95 | 74.79 | +8.95 (+2.45%) | 1,234 |
| 21 Apr 2017 | INR | 375 | 385 | 362 | 365 | 73 | -14.7 (-3.87%) | 1,384 |
| 20 Apr 2017 | INR | 366 | 390 | 366 | 379.7 | 75.94 | +4.5 (+1.20%) | 6,957 |
| 19 Apr 2017 | INR | 393.5 | 393.5 | 373.85 | 375.2 | 75.04 | -18.3 (-4.65%) | 1,458 |
| 18 Apr 2017 | INR | 409.8 | 409.8 | 390.1 | 393.5 | 78.7 | -6.65 (-1.66%) | 489 |
| 17 Apr 2017 | INR | 394 | 419.95 | 393.3 | 400.15 | 80.03 | -13.8 (-3.33%) | 1,109 |
| 13 Apr 2017 | INR | 395 | 414 | 395 | 413.95 | 82.79 | +13.3 (+3.32%) | 177 |
| 12 Apr 2017 | INR | 397.6 | 418 | 397.6 | 400.65 | 80.13 | -9.3 (-2.27%) | 61 |
| 11 Apr 2017 | INR | 411 | 411 | 400.5 | 409.95 | 81.99 | -5.05 (-1.22%) | 281 |
| 10 Apr 2017 | INR | 394 | 428.95 | 394 | 415 | 83 | +5.2 (+1.27%) | 1,311 |
| 7 Apr 2017 | INR | 385 | 415.25 | 375.75 | 409.8 | 81.96 | +14.3 (+3.62%) | 2,441 |
| 6 Apr 2017 | INR | 414 | 415 | 395.5 | 395.5 | 79.1 | -20.8 (-5.00%) | 1,785 |
| 5 Apr 2017 | INR | 421 | 430 | 416.05 | 416.3 | 83.26 | -20.6 (-4.72%) | 1,597 |
| 3 Apr 2017 | INR | 419 | 449 | 419 | 436.9 | 87.38 | +6.9 (+1.60%) | 228 |
| 31 Mar 2017 | INR | 430 | 440 | 419.45 | 430 | 86 | -11.5 (-2.60%) | 1,964 |
