| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 311.5 | 311.5 | 305.6 | 308 | 205.3333 | -0.1 (-0.03%) | 3,593 |
| 17 May 2017 | INR | 309.95 | 314 | 307.05 | 308.1 | 205.4 | -1.6 (-0.52%) | 1,617 |
| 16 May 2017 | INR | 310 | 310 | 306 | 309.7 | 206.4667 | -4.25 (-1.35%) | 3,305 |
| 15 May 2017 | INR | 308.1 | 317.5 | 307.5 | 313.95 | 209.3 | +6.35 (+2.06%) | 1,888 |
| 12 May 2017 | INR | 307.6 | 312.45 | 303.05 | 307.6 | 205.0667 | -1.4 (-0.45%) | 408 |
| 11 May 2017 | INR | 311.9 | 312.15 | 306 | 309 | 206 | -1 (-0.32%) | 1,504 |
| 10 May 2017 | INR | 307.5 | 312.9 | 307.5 | 310 | 206.6667 | -0.15 (-0.05%) | 523 |
| 9 May 2017 | INR | 314.55 | 314.55 | 309 | 310.15 | 206.7667 | -2.9 (-0.93%) | 1,060 |
| 8 May 2017 | INR | 311.05 | 320 | 311.05 | 313.05 | 208.7 | -3.25 (-1.03%) | 1,057 |
| 5 May 2017 | INR | 317.05 | 324 | 301 | 316.3 | 210.8667 | -7.8 (-2.41%) | 3,766 |
| 4 May 2017 | INR | 326.05 | 326.05 | 324.1 | 324.1 | 216.0667 | +0.35 (+0.11%) | 576 |
| 3 May 2017 | INR | 331 | 331 | 322 | 323.75 | 215.8333 | -7.25 (-2.19%) | 2,866 |
| 2 May 2017 | INR | 332.25 | 333.75 | 325.55 | 331 | 220.6667 | 0.0 (0.0%) | 2,648 |
| 28 Apr 2017 | INR | 325.55 | 331.25 | 325 | 331 | 220.6667 | +8.75 (+2.72%) | 1,873 |
| 27 Apr 2017 | INR | 323.2 | 326.9 | 319 | 322.25 | 214.8333 | -4.7 (-1.44%) | 1,311 |
| 26 Apr 2017 | INR | 325.2 | 332 | 323.1 | 326.95 | 217.9667 | +3.65 (+1.13%) | 4,497 |
| 25 Apr 2017 | INR | 319 | 329.7 | 319 | 323.3 | 215.5333 | -0.7 (-0.22%) | 1,578 |
| 24 Apr 2017 | INR | 325 | 329.25 | 322 | 324 | 216 | -2.15 (-0.66%) | 1,807 |
| 21 Apr 2017 | INR | 332 | 336 | 325 | 326.15 | 217.4333 | -2.95 (-0.90%) | 2,981 |
| 20 Apr 2017 | INR | 330 | 339.35 | 325 | 329.1 | 219.4 | -0.75 (-0.23%) | 2,131 |
| 19 Apr 2017 | INR | 330.65 | 335.95 | 329 | 329.85 | 219.9 | -7.25 (-2.15%) | 4,061 |
| 18 Apr 2017 | INR | 334 | 344 | 330.55 | 337.1 | 224.7333 | +3.4 (+1.02%) | 1,272 |
| 17 Apr 2017 | INR | 332.05 | 336.5 | 330 | 333.7 | 222.4667 | +2.7 (+0.82%) | 3,492 |
| 13 Apr 2017 | INR | 330.75 | 343.05 | 330 | 331 | 220.6667 | -3.85 (-1.15%) | 4,645 |
| 12 Apr 2017 | INR | 327.1 | 341 | 327.1 | 334.85 | 223.2333 | -7.8 (-2.28%) | 1,594 |
| 11 Apr 2017 | INR | 342.4 | 348.95 | 336.4 | 342.65 | 228.4333 | +1.05 (+0.31%) | 4,502 |
| 10 Apr 2017 | INR | 338.8 | 346.6 | 334.1 | 341.6 | 227.7333 | +14.35 (+4.39%) | 4,371 |
| 7 Apr 2017 | INR | 334 | 348 | 316.6 | 327.25 | 218.1667 | +4.9 (+1.52%) | 9,257 |
| 6 Apr 2017 | INR | 319 | 330 | 308.1 | 322.35 | 214.9 | +17.65 (+5.79%) | 14,619 |
| 5 Apr 2017 | INR | 308.75 | 308.75 | 300.5 | 304.7 | 203.1333 | -4.05 (-1.31%) | 2,117 |
