| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | INR | 424 | 425 | 424 | 425 | 42.5 | +2.75 (+0.65%) | 3,000 |
| 8 May 2017 | INR | 420.25 | 422.25 | 420.25 | 422.25 | 42.225 | +0.25 (+0.06%) | 3,000 |
| 5 May 2017 | INR | 413 | 422 | 412.7 | 422 | 42.2 | +9.85 (+2.39%) | 4,000 |
| 4 May 2017 | INR | 402 | 412.15 | 402 | 412.15 | 41.215 | +3.15 (+0.77%) | 4,000 |
| 3 May 2017 | INR | 415.6 | 415.6 | 393 | 409 | 40.9 | -6.5 (-1.56%) | 45,000 |
| 2 May 2017 | INR | 415 | 415.5 | 415 | 415.5 | 41.55 | +3.4 (+0.83%) | 3,000 |
| 28 Apr 2017 | INR | 411 | 412.1 | 411 | 412.1 | 41.21 | +8.1 (+2.00%) | 3,000 |
| 27 Apr 2017 | INR | 412 | 413 | 404 | 404 | 40.4 | -2.25 (-0.55%) | 4,000 |
| 26 Apr 2017 | INR | 405 | 406.25 | 405 | 406.25 | 40.625 | +0.25 (+0.06%) | 3,000 |
| 25 Apr 2017 | INR | 401 | 406 | 401 | 406 | 40.6 | +4.7 (+1.17%) | 4,000 |
| 24 Apr 2017 | INR | 401 | 401.5 | 401 | 401.3 | 40.13 | +1.6 (+0.40%) | 3,000 |
| 21 Apr 2017 | INR | 399.5 | 399.7 | 399.5 | 399.7 | 39.97 | +0.7 (+0.18%) | 3,000 |
| 20 Apr 2017 | INR | 398 | 399 | 397 | 399 | 39.9 | +1.5 (+0.38%) | 4,000 |
| 19 Apr 2017 | INR | 395.5 | 397.5 | 395.5 | 397.5 | 39.75 | +2.5 (+0.63%) | 3,000 |
| 18 Apr 2017 | INR | 394.7 | 395 | 394.7 | 395 | 39.5 | +0.5 (+0.13%) | 3,000 |
| 17 Apr 2017 | INR | 394.25 | 394.5 | 394.15 | 394.5 | 39.45 | +1 (+0.25%) | 3,000 |
| 13 Apr 2017 | INR | 394 | 394 | 393 | 393.5 | 39.35 | -0.4 (-0.10%) | 3,000 |
| 12 Apr 2017 | INR | 394 | 394.2 | 393.9 | 393.9 | 39.39 | -1.15 (-0.29%) | 3,000 |
| 11 Apr 2017 | INR | 395 | 395.1 | 395 | 395.05 | 39.505 | -0.95 (-0.24%) | 3,000 |
| 10 Apr 2017 | INR | 395.5 | 396 | 395.5 | 396 | 39.6 | +1 (+0.25%) | 3,000 |
| 7 Apr 2017 | INR | 394.8 | 395.05 | 394.8 | 395 | 39.5 | -0.2 (-0.05%) | 3,000 |
| 6 Apr 2017 | INR | 395 | 395.25 | 395 | 395.2 | 39.52 | +2.2 (+0.56%) | 3,000 |
| 5 Apr 2017 | INR | 392 | 393 | 392 | 393 | 39.3 | -1.75 (-0.44%) | 3,000 |
| 3 Apr 2017 | INR | 382 | 395 | 376 | 394.75 | 39.475 | +12.25 (+3.20%) | 7,000 |
| 31 Mar 2017 | INR | 395 | 395.1 | 382.5 | 382.5 | 38.25 | -12.85 (-3.25%) | 4,000 |
| 30 Mar 2017 | INR | 395.4 | 395.4 | 395.3 | 395.35 | 39.535 | -0.05 (-0.01%) | 3,000 |
| 29 Mar 2017 | INR | 381 | 395.5 | 378.5 | 395.4 | 39.54 | +15.4 (+4.05%) | 109,000 |
| 28 Mar 2017 | INR | 373 | 385.85 | 373 | 380 | 38 | +9.95 (+2.69%) | 8,000 |
| 27 Mar 2017 | INR | 355 | 370.05 | 343 | 370.05 | 37.005 | +15.05 (+4.24%) | 7,000 |
| 24 Mar 2017 | INR | 341.5 | 360 | 341.5 | 355 | 35.5 | +13.35 (+3.91%) | 3,000 |
