| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 317 | 323.5 | 316 | 318.25 | 318.25 | -2.9 (-0.90%) | 9,449 |
| 17 May 2017 | INR | 319.6 | 322.25 | 318.8 | 321.15 | 321.15 | +2.95 (+0.93%) | 6,184 |
| 16 May 2017 | INR | 323.95 | 323.95 | 317.85 | 318.2 | 318.2 | -1.85 (-0.58%) | 1,958 |
| 15 May 2017 | INR | 323 | 324 | 319.75 | 320.05 | 320.05 | -0.55 (-0.17%) | 5,274 |
| 12 May 2017 | INR | 320 | 322.65 | 315.8 | 320.6 | 320.6 | +2.7 (+0.85%) | 5,718 |
| 11 May 2017 | INR | 321 | 324 | 316.2 | 317.9 | 317.9 | -1.25 (-0.39%) | 13,373 |
| 10 May 2017 | INR | 323 | 325.4 | 317.5 | 319.15 | 319.15 | -1.9 (-0.59%) | 10,775 |
| 9 May 2017 | INR | 324.5 | 324.95 | 320 | 321.05 | 321.05 | -3.25 (-1.00%) | 11,975 |
| 8 May 2017 | INR | 328 | 330 | 322 | 324.3 | 324.3 | -0.75 (-0.23%) | 11,951 |
| 5 May 2017 | INR | 322.4 | 327.95 | 320.4 | 325.05 | 325.05 | +1.8 (+0.56%) | 15,853 |
| 4 May 2017 | INR | 323 | 329.6 | 321.55 | 323.25 | 323.25 | +1.95 (+0.61%) | 23,400 |
| 3 May 2017 | INR | 335 | 338 | 319 | 321.3 | 321.3 | -10.9 (-3.28%) | 38,448 |
| 2 May 2017 | INR | 318.5 | 339.7 | 318.5 | 332.2 | 332.2 | +17.55 (+5.58%) | 240,271 |
| 28 Apr 2017 | INR | 315.4 | 321.35 | 312.1 | 314.65 | 314.65 | +1.75 (+0.56%) | 18,291 |
| 27 Apr 2017 | INR | 315.55 | 317.95 | 312.5 | 312.9 | 312.9 | -0.7 (-0.22%) | 22,210 |
| 26 Apr 2017 | INR | 321 | 324 | 312.3 | 313.6 | 313.6 | -4.9 (-1.54%) | 18,568 |
| 25 Apr 2017 | INR | 323 | 324 | 318 | 318.5 | 318.5 | -2.65 (-0.83%) | 21,879 |
| 24 Apr 2017 | INR | 322 | 327 | 319.8 | 321.15 | 321.15 | -0.65 (-0.20%) | 15,579 |
| 21 Apr 2017 | INR | 330.5 | 330.5 | 319 | 321.8 | 321.8 | -7.2 (-2.19%) | 11,660 |
| 20 Apr 2017 | INR | 320.8 | 330.45 | 318.6 | 329 | 329 | +6.45 (+2.00%) | 29,322 |
| 19 Apr 2017 | INR | 321.5 | 326.9 | 318.6 | 322.55 | 322.55 | +2.35 (+0.73%) | 22,649 |
| 18 Apr 2017 | INR | 330 | 338 | 318.5 | 320.2 | 320.2 | -8.6 (-2.62%) | 90,713 |
| 17 Apr 2017 | INR | 323.3 | 342 | 319.2 | 328.8 | 328.8 | +7.8 (+2.43%) | 62,074 |
| 13 Apr 2017 | INR | 313.85 | 334 | 308.5 | 321 | 321 | +9.35 (+3.00%) | 83,668 |
| 12 Apr 2017 | INR | 314.3 | 319.75 | 310.05 | 311.65 | 311.65 | -5.25 (-1.66%) | 23,540 |
| 11 Apr 2017 | INR | 319.95 | 319.95 | 314 | 316.9 | 316.9 | -0.25 (-0.08%) | 17,278 |
| 10 Apr 2017 | INR | 319.25 | 324 | 316 | 317.15 | 317.15 | -1.95 (-0.61%) | 8,030 |
| 7 Apr 2017 | INR | 326 | 326 | 317 | 319.1 | 319.1 | -3.05 (-0.95%) | 10,287 |
| 6 Apr 2017 | INR | 326.95 | 331 | 320 | 322.15 | 322.15 | -5.1 (-1.56%) | 13,675 |
| 5 Apr 2017 | INR | 327 | 329 | 325 | 327.25 | 327.25 | +0.3 (+0.09%) | 13,821 |
