| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 360 | 365 | 352 | 360.3 | 360.3 | -4.9 (-1.34%) | 32,350 |
| 17 May 2017 | INR | 381.9 | 382 | 351.65 | 365.2 | 365.2 | -10.35 (-2.76%) | 107,995 |
| 16 May 2017 | INR | 386.05 | 389 | 373.1 | 375.55 | 375.55 | +1.95 (+0.52%) | 166,411 |
| 15 May 2017 | INR | 356 | 384 | 356 | 373.6 | 373.6 | +17.75 (+4.99%) | 244,475 |
| 12 May 2017 | INR | 353 | 361.8 | 344 | 355.85 | 355.85 | +7.35 (+2.11%) | 166,836 |
| 11 May 2017 | INR | 353.05 | 357.2 | 345 | 348.5 | 348.5 | +2.55 (+0.74%) | 64,057 |
| 10 May 2017 | INR | 338.25 | 348 | 333 | 345.95 | 345.95 | +6.65 (+1.96%) | 71,908 |
| 9 May 2017 | INR | 346 | 351 | 332 | 339.3 | 339.3 | -4.45 (-1.29%) | 63,687 |
| 8 May 2017 | INR | 346.05 | 356.5 | 333 | 343.75 | 343.75 | -2.3 (-0.66%) | 51,281 |
| 5 May 2017 | INR | 350 | 350 | 343 | 346.05 | 346.05 | -1.55 (-0.45%) | 39,541 |
| 4 May 2017 | INR | 339 | 350 | 320 | 347.6 | 347.6 | +17.35 (+5.25%) | 131,514 |
| 3 May 2017 | INR | 352.95 | 352.95 | 330 | 330.25 | 330.25 | -12.35 (-3.60%) | 60,134 |
| 2 May 2017 | INR | 344 | 365 | 341 | 342.6 | 342.6 | +4.3 (+1.27%) | 58,753 |
| 28 Apr 2017 | INR | 325 | 350 | 319 | 338.3 | 338.3 | +17.45 (+5.44%) | 125,319 |
| 27 Apr 2017 | INR | 334.95 | 339.95 | 306 | 320.85 | 320.85 | -14.1 (-4.21%) | 204,999 |
| 26 Apr 2017 | INR | 345 | 347 | 323.1 | 334.95 | 334.95 | -8.4 (-2.45%) | 67,332 |
| 25 Apr 2017 | INR | 347.95 | 350 | 336 | 343.35 | 343.35 | -1.85 (-0.54%) | 91,527 |
| 24 Apr 2017 | INR | 349.9 | 352 | 342 | 345.2 | 345.2 | +0.1 (+0.03%) | 98,348 |
| 21 Apr 2017 | INR | 352 | 354 | 340 | 345.1 | 345.1 | -6.1 (-1.74%) | 94,535 |
| 20 Apr 2017 | INR | 344 | 355 | 342.5 | 351.2 | 351.2 | +6.75 (+1.96%) | 34,456 |
| 19 Apr 2017 | INR | 341.4 | 355 | 338 | 344.45 | 344.45 | +3.3 (+0.97%) | 35,671 |
| 18 Apr 2017 | INR | 354 | 354 | 336 | 341.15 | 341.15 | -3.55 (-1.03%) | 41,256 |
| 17 Apr 2017 | INR | 348 | 356 | 342 | 344.7 | 344.7 | -3.9 (-1.12%) | 28,480 |
| 13 Apr 2017 | INR | 353 | 358.9 | 345 | 348.6 | 348.6 | -5.15 (-1.46%) | 29,899 |
| 12 Apr 2017 | INR | 355 | 356.5 | 348 | 353.75 | 353.75 | -2.25 (-0.63%) | 24,833 |
| 11 Apr 2017 | INR | 359.8 | 360 | 348.6 | 356 | 356 | -0.45 (-0.13%) | 29,326 |
| 10 Apr 2017 | INR | 360.05 | 364 | 348 | 356.45 | 356.45 | -5.8 (-1.60%) | 37,435 |
| 7 Apr 2017 | INR | 362 | 369 | 358 | 362.25 | 362.25 | -3.3 (-0.90%) | 34,225 |
| 6 Apr 2017 | INR | 367 | 370 | 360 | 365.55 | 365.55 | -1.75 (-0.48%) | 38,220 |
| 5 Apr 2017 | INR | 378.8 | 378.8 | 358 | 367.3 | 367.3 | -1.65 (-0.45%) | 61,878 |
