| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 300.9 | 307.95 | 300 | 300.4 | 300.4 | -0.3 (-0.10%) | 5,935 |
| 17 May 2017 | INR | 304.9 | 305 | 295 | 300.7 | 300.7 | -1.9 (-0.63%) | 3,877 |
| 16 May 2017 | INR | 306.4 | 307.7 | 302.1 | 302.6 | 302.6 | -3.6 (-1.18%) | 2,926 |
| 15 May 2017 | INR | 306.7 | 314.5 | 305 | 306.2 | 306.2 | -0.2 (-0.07%) | 5,388 |
| 12 May 2017 | INR | 310.5 | 316 | 305 | 306.4 | 306.4 | -3.9 (-1.26%) | 8,365 |
| 11 May 2017 | INR | 309.25 | 311.5 | 302.15 | 310.3 | 310.3 | -0.55 (-0.18%) | 1,984 |
| 10 May 2017 | INR | 309.6 | 313 | 309 | 310.85 | 310.85 | +4.3 (+1.40%) | 3,343 |
| 9 May 2017 | INR | 305 | 310 | 296 | 306.55 | 306.55 | +9.65 (+3.25%) | 2,207 |
| 8 May 2017 | INR | 311 | 313.25 | 293 | 296.9 | 296.9 | -13.05 (-4.21%) | 8,282 |
| 5 May 2017 | INR | 315 | 316.5 | 309.35 | 309.95 | 309.95 | -5.3 (-1.68%) | 1,779 |
| 4 May 2017 | INR | 320 | 320.6 | 312.8 | 315.25 | 315.25 | -1.65 (-0.52%) | 2,768 |
| 3 May 2017 | INR | 323 | 323 | 315.45 | 316.9 | 316.9 | -2.2 (-0.69%) | 3,392 |
| 2 May 2017 | INR | 321 | 322 | 317.65 | 319.1 | 319.1 | -1.8 (-0.56%) | 1,894 |
| 28 Apr 2017 | INR | 320 | 323.1 | 319.1 | 320.9 | 320.9 | -1.4 (-0.43%) | 3,440 |
| 27 Apr 2017 | INR | 321 | 327 | 321 | 322.3 | 322.3 | +4.7 (+1.48%) | 7,843 |
| 26 Apr 2017 | INR | 317 | 321.95 | 316 | 317.6 | 317.6 | -0.3 (-0.09%) | 4,404 |
| 25 Apr 2017 | INR | 320 | 325 | 317 | 317.9 | 317.9 | -1.25 (-0.39%) | 6,951 |
| 24 Apr 2017 | INR | 320.9 | 324 | 316.5 | 319.15 | 319.15 | +1.5 (+0.47%) | 6,898 |
| 21 Apr 2017 | INR | 319.75 | 321.6 | 315.05 | 317.65 | 317.65 | -0.7 (-0.22%) | 1,854 |
| 20 Apr 2017 | INR | 319.55 | 321.25 | 318.15 | 318.35 | 318.35 | -0.55 (-0.17%) | 1,062 |
| 19 Apr 2017 | INR | 317 | 322 | 316 | 318.9 | 318.9 | -0.9 (-0.28%) | 1,765 |
| 18 Apr 2017 | INR | 322.55 | 323.5 | 319 | 319.8 | 319.8 | -2.85 (-0.88%) | 1,163 |
| 17 Apr 2017 | INR | 323 | 324 | 320.9 | 322.65 | 322.65 | +0.45 (+0.14%) | 1,882 |
| 13 Apr 2017 | INR | 322 | 325.5 | 321.35 | 322.2 | 322.2 | +2.75 (+0.86%) | 2,590 |
| 12 Apr 2017 | INR | 321.8 | 323 | 318 | 319.45 | 319.45 | -1.5 (-0.47%) | 507,008 |
| 11 Apr 2017 | INR | 324 | 329.75 | 319 | 320.95 | 320.95 | -1.05 (-0.33%) | 1,004 |
| 10 Apr 2017 | INR | 324 | 326.9 | 320.95 | 322 | 322 | -0.1 (-0.03%) | 1,883 |
| 7 Apr 2017 | INR | 325 | 327 | 321 | 322.1 | 322.1 | +4 (+1.26%) | 38,695 |
| 6 Apr 2017 | INR | 321 | 325 | 318 | 318.1 | 318.1 | -4.8 (-1.49%) | 2,907 |
| 5 Apr 2017 | INR | 317 | 334.5 | 311 | 322.9 | 322.9 | +7.7 (+2.44%) | 18,104 |
