| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 321.3 | 324 | 305.95 | 311.65 | 311.65 | -9.65 (-3.00%) | 50,426 |
| 16 May 2017 | INR | 325.5 | 328.95 | 320.2 | 321.3 | 321.3 | -3.45 (-1.06%) | 29,058 |
| 15 May 2017 | INR | 322.45 | 333.9 | 322.45 | 324.75 | 324.75 | +2.3 (+0.71%) | 27,812 |
| 12 May 2017 | INR | 344.6 | 344.6 | 320.2 | 322.45 | 322.45 | -22.05 (-6.40%) | 83,424 |
| 11 May 2017 | INR | 399 | 399 | 341 | 344.5 | 344.5 | -6.55 (-1.87%) | 242,927 |
| 10 May 2017 | INR | 352.5 | 355.15 | 348.25 | 351.05 | 351.05 | -1.45 (-0.41%) | 39,913 |
| 9 May 2017 | INR | 350 | 358.4 | 332 | 352.5 | 352.5 | +3.1 (+0.89%) | 160,493 |
| 8 May 2017 | INR | 353.7 | 357.6 | 343 | 349.4 | 349.4 | -2 (-0.57%) | 28,549 |
| 5 May 2017 | INR | 350.5 | 358 | 341.9 | 351.4 | 351.4 | +1.15 (+0.33%) | 63,927 |
| 4 May 2017 | INR | 348 | 360 | 344 | 350.25 | 350.25 | +14.4 (+4.29%) | 146,176 |
| 3 May 2017 | INR | 324.1 | 338.4 | 321 | 335.85 | 335.85 | +12.6 (+3.90%) | 64,631 |
| 2 May 2017 | INR | 314.5 | 326.7 | 311.95 | 323.25 | 323.25 | +8.85 (+2.81%) | 66,022 |
| 28 Apr 2017 | INR | 313 | 316.75 | 304.85 | 314.4 | 314.4 | +2.2 (+0.70%) | 294,571 |
| 27 Apr 2017 | INR | 318 | 320 | 307.3 | 312.2 | 312.2 | -6.35 (-1.99%) | 23,497 |
| 26 Apr 2017 | INR | 322 | 325.5 | 310.2 | 318.55 | 318.55 | -3.05 (-0.95%) | 35,228 |
| 25 Apr 2017 | INR | 318 | 324.05 | 314 | 321.6 | 321.6 | +2.9 (+0.91%) | 56,047 |
| 24 Apr 2017 | INR | 305.8 | 324.6 | 302.8 | 318.7 | 318.7 | +14.8 (+4.87%) | 94,721 |
| 21 Apr 2017 | INR | 308 | 313.2 | 302 | 303.9 | 303.9 | -2 (-0.65%) | 62,561 |
| 20 Apr 2017 | INR | 292.95 | 312.85 | 290.4 | 305.9 | 305.9 | +13.05 (+4.46%) | 235,172 |
| 19 Apr 2017 | INR | 288.05 | 299.25 | 288.05 | 292.85 | 292.85 | +1.6 (+0.55%) | 59,438 |
| 18 Apr 2017 | INR | 292.8 | 296.25 | 286 | 291.25 | 291.25 | -1.45 (-0.50%) | 50,937 |
| 17 Apr 2017 | INR | 281.9 | 294.55 | 279.45 | 292.7 | 292.7 | +10.65 (+3.78%) | 256,590 |
| 13 Apr 2017 | INR | 279 | 284 | 279 | 282.05 | 282.05 | +2.35 (+0.84%) | 16,389 |
| 12 Apr 2017 | INR | 285 | 286.85 | 275.25 | 279.7 | 279.7 | -4.4 (-1.55%) | 49,570 |
| 11 Apr 2017 | INR | 285.1 | 289.9 | 283 | 284.1 | 284.1 | -3 (-1.04%) | 33,393 |
| 10 Apr 2017 | INR | 286.1 | 297.8 | 285.25 | 287.1 | 287.1 | +5.2 (+1.84%) | 84,799 |
| 7 Apr 2017 | INR | 279.9 | 289.9 | 275 | 281.9 | 281.9 | +1.05 (+0.37%) | 48,082 |
| 6 Apr 2017 | INR | 290.3 | 293 | 278.25 | 280.85 | 280.85 | -9.25 (-3.19%) | 76,283 |
| 5 Apr 2017 | INR | 275.9 | 295.85 | 275.9 | 290.1 | 290.1 | +14.35 (+5.20%) | 191,250 |
| 3 Apr 2017 | INR | 264.05 | 277 | 255.9 | 275.75 | 275.75 | +8.4 (+3.14%) | 95,013 |
