| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 381.95 | 382.35 | 351.7 | 372.2 | 372.2 | -5.7 (-1.51%) | 169,956 |
| 18 May 2017 | INR | 383.5 | 387 | 374.15 | 377.9 | 377.9 | -8.15 (-2.11%) | 52,392 |
| 17 May 2017 | INR | 384.05 | 389.65 | 381.5 | 386.05 | 386.05 | +2.25 (+0.59%) | 39,546 |
| 16 May 2017 | INR | 388.9 | 389.9 | 382.5 | 383.8 | 383.8 | -2.2 (-0.57%) | 34,321 |
| 15 May 2017 | INR | 383 | 389.95 | 382.5 | 386 | 386 | +3.8 (+0.99%) | 40,167 |
| 12 May 2017 | INR | 389.4 | 389.5 | 380.5 | 382.2 | 382.2 | -3.85 (-1.00%) | 27,700 |
| 11 May 2017 | INR | 387.9 | 394.9 | 383.2 | 386.05 | 386.05 | -1.85 (-0.48%) | 107,053 |
| 10 May 2017 | INR | 389.4 | 391.6 | 382.25 | 387.9 | 387.9 | +1.15 (+0.30%) | 48,551 |
| 9 May 2017 | INR | 385 | 388.25 | 381.5 | 386.75 | 386.75 | +2 (+0.52%) | 69,353 |
| 8 May 2017 | INR | 379.5 | 389.5 | 378 | 384.75 | 384.75 | +4.55 (+1.20%) | 56,082 |
| 5 May 2017 | INR | 382.8 | 383.9 | 378.3 | 380.2 | 380.2 | -2.6 (-0.68%) | 46,246 |
| 4 May 2017 | INR | 385.05 | 387 | 378.2 | 382.8 | 382.8 | -4.1 (-1.06%) | 59,134 |
| 3 May 2017 | INR | 386.5 | 390.4 | 384.1 | 386.9 | 386.9 | +3.3 (+0.86%) | 54,283 |
| 2 May 2017 | INR | 382 | 388.75 | 379.45 | 383.6 | 383.6 | +0.9 (+0.24%) | 63,941 |
| 28 Apr 2017 | INR | 382.5 | 387.8 | 375.25 | 382.7 | 382.7 | +4.65 (+1.23%) | 38,888 |
| 27 Apr 2017 | INR | 386.7 | 386.7 | 376.35 | 378.05 | 378.05 | -4.9 (-1.28%) | 37,716 |
| 26 Apr 2017 | INR | 388 | 392.65 | 381 | 382.95 | 382.95 | -3.15 (-0.82%) | 50,521 |
| 25 Apr 2017 | INR | 393.7 | 396.7 | 385 | 386.1 | 386.1 | -4.05 (-1.04%) | 68,658 |
| 24 Apr 2017 | INR | 386 | 393.8 | 382.6 | 390.15 | 390.15 | +7.55 (+1.97%) | 159,616 |
| 21 Apr 2017 | INR | 382 | 386.5 | 377 | 382.6 | 382.6 | +3.45 (+0.91%) | 118,454 |
| 20 Apr 2017 | INR | 377.3 | 381 | 374.25 | 379.15 | 379.15 | +5.3 (+1.42%) | 77,874 |
| 19 Apr 2017 | INR | 375.9 | 381.85 | 370 | 373.85 | 373.85 | -2.35 (-0.62%) | 32,424 |
| 18 Apr 2017 | INR | 374.95 | 385 | 370.5 | 376.2 | 376.2 | +3.9 (+1.05%) | 198,364 |
| 17 Apr 2017 | INR | 379.95 | 385 | 369.25 | 372.3 | 372.3 | -3.05 (-0.81%) | 121,221 |
| 13 Apr 2017 | INR | 376.7 | 380 | 373.2 | 375.35 | 375.35 | -1.35 (-0.36%) | 167,070 |
| 12 Apr 2017 | INR | 385 | 387.2 | 373.85 | 376.7 | 376.7 | -9 (-2.33%) | 97,059 |
| 11 Apr 2017 | INR | 385 | 391.95 | 383 | 385.7 | 385.7 | -0.05 (-0.01%) | 269,319 |
| 10 Apr 2017 | INR | 377.75 | 391.15 | 377.4 | 385.75 | 385.75 | +8 (+2.12%) | 318,603 |
| 7 Apr 2017 | INR | 372.45 | 383 | 369.75 | 377.75 | 377.75 | +5.9 (+1.59%) | 829,090 |
| 6 Apr 2017 | INR | 368.9 | 379.35 | 367.5 | 371.85 | 371.85 | +2.2 (+0.60%) | 146,150 |
