| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 305.8 | 307.95 | 295.85 | 297.6 | 297.6 | -5.65 (-1.86%) | 67,236 |
| 18 May 2017 | INR | 308.7 | 310.8 | 298.65 | 303.25 | 303.25 | -8.25 (-2.65%) | 92,505 |
| 17 May 2017 | INR | 314.4 | 317 | 310.3 | 311.5 | 311.5 | -0.4 (-0.13%) | 160,986 |
| 16 May 2017 | INR | 312.6 | 316 | 310 | 311.9 | 311.9 | +2.65 (+0.86%) | 226,567 |
| 15 May 2017 | INR | 295 | 312.5 | 294.9 | 309.25 | 309.25 | +14.25 (+4.83%) | 686,961 |
| 12 May 2017 | INR | 297 | 297.5 | 294 | 295 | 295 | -1.15 (-0.39%) | 120,440 |
| 11 May 2017 | INR | 297 | 300.05 | 292.15 | 296.15 | 296.15 | +0.15 (+0.05%) | 75,159 |
| 10 May 2017 | INR | 300 | 303.1 | 294.55 | 296 | 296 | -1.6 (-0.54%) | 136,344 |
| 9 May 2017 | INR | 294.6 | 298.9 | 292.4 | 297.6 | 297.6 | +5.8 (+1.99%) | 125,904 |
| 8 May 2017 | INR | 293.25 | 298.45 | 291 | 291.8 | 291.8 | -0.3 (-0.10%) | 104,195 |
| 5 May 2017 | INR | 301 | 301 | 288.1 | 292.1 | 292.1 | -5.1 (-1.72%) | 75,253 |
| 4 May 2017 | INR | 292.55 | 300 | 290.45 | 297.2 | 297.2 | +4.1 (+1.40%) | 149,220 |
| 3 May 2017 | INR | 291.65 | 294.5 | 290.5 | 293.1 | 293.1 | +1.25 (+0.43%) | 49,032 |
| 2 May 2017 | INR | 294.95 | 294.95 | 289.4 | 291.85 | 291.85 | -0.85 (-0.29%) | 39,065 |
| 28 Apr 2017 | INR | 292.1 | 294.8 | 290.65 | 292.7 | 292.7 | +1.05 (+0.36%) | 46,361 |
| 27 Apr 2017 | INR | 290.3 | 294.7 | 289 | 291.65 | 291.65 | +1 (+0.34%) | 31,814 |
| 26 Apr 2017 | INR | 295.15 | 296.45 | 288.4 | 290.65 | 290.65 | -2.35 (-0.80%) | 40,022 |
| 25 Apr 2017 | INR | 297.5 | 297.5 | 292.3 | 293 | 293 | -1.6 (-0.54%) | 92,110 |
| 24 Apr 2017 | INR | 295.25 | 297 | 294 | 294.6 | 294.6 | +0.65 (+0.22%) | 120,678 |
| 21 Apr 2017 | INR | 296.2 | 300 | 292.2 | 293.95 | 293.95 | +0.05 (+0.02%) | 68,346 |
| 20 Apr 2017 | INR | 293.9 | 297.25 | 292 | 293.9 | 293.9 | +1.5 (+0.51%) | 48,243 |
| 19 Apr 2017 | INR | 294 | 295.7 | 290 | 292.4 | 292.4 | +0.4 (+0.14%) | 68,735 |
| 18 Apr 2017 | INR | 297.7 | 300 | 290.55 | 292 | 292 | -4.3 (-1.45%) | 112,969 |
| 17 Apr 2017 | INR | 291.3 | 300 | 291.3 | 296.3 | 296.3 | +1.35 (+0.46%) | 89,294 |
| 13 Apr 2017 | INR | 300.8 | 301 | 293.1 | 294.95 | 294.95 | -5.25 (-1.75%) | 64,071 |
| 12 Apr 2017 | INR | 299.05 | 301 | 290 | 300.2 | 300.2 | +0.65 (+0.22%) | 137,646 |
| 11 Apr 2017 | INR | 300 | 301.45 | 297.05 | 299.55 | 299.55 | -0.6 (-0.20%) | 101,976 |
| 10 Apr 2017 | INR | 297.35 | 303 | 297.35 | 300.15 | 300.15 | +1.5 (+0.50%) | 69,451 |
| 7 Apr 2017 | INR | 298.3 | 303 | 296.05 | 298.65 | 298.65 | -2.7 (-0.90%) | 93,815 |
| 6 Apr 2017 | INR | 298.9 | 302.8 | 292.35 | 301.35 | 301.35 | +1.9 (+0.63%) | 184,845 |
