| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 319.75 | 325.75 | 316.55 | 319.4 | 319.4 | -0.35 (-0.11%) | 2,231 |
| 18 May 2017 | INR | 322.55 | 326.9 | 317.05 | 319.75 | 319.75 | -3.8 (-1.17%) | 811 |
| 17 May 2017 | INR | 329.95 | 330 | 323.2 | 323.55 | 323.55 | -1.7 (-0.52%) | 1,067 |
| 16 May 2017 | INR | 329 | 347.35 | 320.45 | 325.25 | 325.25 | +0.15 (+0.05%) | 1,506 |
| 15 May 2017 | INR | 318.1 | 326 | 318 | 325.1 | 325.1 | +7 (+2.20%) | 3,746 |
| 12 May 2017 | INR | 322.05 | 323 | 316.05 | 318.1 | 318.1 | -3.25 (-1.01%) | 2,353 |
| 11 May 2017 | INR | 321.5 | 329.5 | 313 | 321.35 | 321.35 | -0.55 (-0.17%) | 5,329 |
| 10 May 2017 | INR | 328 | 328 | 320 | 321.9 | 321.9 | -0.15 (-0.05%) | 1,798 |
| 9 May 2017 | INR | 317.05 | 324.95 | 317.05 | 322.05 | 322.05 | +2.1 (+0.66%) | 1,950 |
| 8 May 2017 | INR | 321.25 | 327.8 | 317 | 319.95 | 319.95 | -5.15 (-1.58%) | 3,020 |
| 5 May 2017 | INR | 326.9 | 328.95 | 308.6 | 325.1 | 325.1 | +3.45 (+1.07%) | 2,457 |
| 4 May 2017 | INR | 325 | 330 | 313 | 321.65 | 321.65 | -1.45 (-0.45%) | 3,342 |
| 3 May 2017 | INR | 323.5 | 329.8 | 322.2 | 323.1 | 323.1 | -1 (-0.31%) | 2,857 |
| 2 May 2017 | INR | 324 | 353.8 | 324 | 324.1 | 324.1 | -0.45 (-0.14%) | 2,640 |
| 28 Apr 2017 | INR | 329.8 | 329.8 | 322 | 324.55 | 324.55 | -0.45 (-0.14%) | 2,986 |
| 27 Apr 2017 | INR | 327.65 | 328.7 | 323 | 325 | 325 | +0.15 (+0.05%) | 3,035 |
| 26 Apr 2017 | INR | 324.5 | 329.5 | 322 | 324.85 | 324.85 | -1.95 (-0.60%) | 4,264 |
| 25 Apr 2017 | INR | 333.9 | 333.95 | 323.3 | 326.8 | 326.8 | +1.05 (+0.32%) | 3,371 |
| 24 Apr 2017 | INR | 334.95 | 335 | 318 | 325.75 | 325.75 | -7.6 (-2.28%) | 7,160 |
| 21 Apr 2017 | INR | 337 | 337.7 | 329.5 | 333.35 | 333.35 | -2 (-0.60%) | 3,039 |
| 20 Apr 2017 | INR | 333.7 | 336.9 | 333.5 | 335.35 | 335.35 | +0.8 (+0.24%) | 1,251 |
| 19 Apr 2017 | INR | 335.8 | 338.8 | 333.1 | 334.55 | 334.55 | -0.55 (-0.16%) | 2,960 |
| 18 Apr 2017 | INR | 337 | 339.45 | 332.35 | 335.1 | 335.1 | +0.4 (+0.12%) | 8,175 |
| 17 Apr 2017 | INR | 335.95 | 336 | 330.1 | 334.7 | 334.7 | +1.55 (+0.47%) | 2,650 |
| 13 Apr 2017 | INR | 333 | 337.65 | 331.75 | 333.15 | 333.15 | -1.75 (-0.52%) | 1,777 |
| 12 Apr 2017 | INR | 330.05 | 342.95 | 330.05 | 334.9 | 334.9 | +0.2 (+0.06%) | 3,894 |
| 11 Apr 2017 | INR | 329.1 | 336 | 325.05 | 334.7 | 334.7 | +3.6 (+1.09%) | 4,327 |
| 10 Apr 2017 | INR | 336.8 | 336.8 | 325.6 | 331.1 | 331.1 | +0.3 (+0.09%) | 2,682 |
| 7 Apr 2017 | INR | 326.75 | 334.55 | 320.15 | 330.8 | 330.8 | +6.3 (+1.94%) | 8,228 |
| 6 Apr 2017 | INR | 322.65 | 325 | 321 | 324.5 | 324.5 | +3.1 (+0.96%) | 2,938 |
