| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | INR | 352.33 | 355.93 | 349.03 | 351.3 | 351.3 | -1.5 (-0.43%) | 2,521,440 |
| 10 May 2017 | INR | 353.33 | 355 | 350.07 | 352.8 | 352.8 | +1.23 (+0.35%) | 1,780,010 |
| 9 May 2017 | INR | 356.67 | 356.67 | 349.33 | 351.57 | 351.57 | -2.5 (-0.71%) | 2,684,130 |
| 8 May 2017 | INR | 349.27 | 355.27 | 348.03 | 354.07 | 354.07 | +5.07 (+1.45%) | 2,276,690 |
| 5 May 2017 | INR | 359.53 | 359.53 | 347.6 | 349 | 349 | -5.3 (-1.50%) | 2,538,380 |
| 4 May 2017 | INR | 356 | 356.3 | 348.8 | 354.3 | 354.3 | +0.83 (+0.23%) | 2,726,360 |
| 3 May 2017 | INR | 370.67 | 371.83 | 352.77 | 353.47 | 353.47 | -14.93 (-4.05%) | 7,054,720 |
| 2 May 2017 | INR | 359.87 | 369.27 | 358.8 | 368.4 | 368.4 | +10.97 (+3.07%) | 3,689,270 |
| 28 Apr 2017 | INR | 363.33 | 364.47 | 356.33 | 357.43 | 357.43 | -4.24 (-1.17%) | 2,194,050 |
| 27 Apr 2017 | INR | 359.83 | 364.27 | 355.8 | 361.67 | 361.67 | +4.44 (+1.24%) | 5,937,850 |
| 26 Apr 2017 | INR | 373.33 | 375.5 | 354 | 357.23 | 357.23 | -15.84 (-4.25%) | 9,360,940 |
| 25 Apr 2017 | INR | 372 | 379.33 | 371.07 | 373.07 | 373.07 | +2.07 (+0.56%) | 5,395,640 |
| 24 Apr 2017 | INR | 371.87 | 374.6 | 365.57 | 371 | 371 | -0.4 (-0.11%) | 1,461,550 |
| 21 Apr 2017 | INR | 370 | 373 | 368.33 | 371.4 | 371.4 | +2.43 (+0.66%) | 2,738,400 |
| 20 Apr 2017 | INR | 371.87 | 372.4 | 366.67 | 368.97 | 368.97 | -0.3 (-0.08%) | 3,022,290 |
| 19 Apr 2017 | INR | 366.13 | 372.4 | 361.97 | 369.27 | 369.27 | +0.4 (+0.11%) | 4,183,090 |
| 18 Apr 2017 | INR | 374.77 | 377.3 | 366.83 | 368.87 | 368.87 | -2.36 (-0.64%) | 4,159,860 |
| 17 Apr 2017 | INR | 377.23 | 377.8 | 369 | 371.23 | 371.23 | -1.57 (-0.42%) | 2,770,710 |
| 13 Apr 2017 | INR | 362.27 | 375.97 | 358.57 | 372.8 | 372.8 | +11.17 (+3.09%) | 5,903,250 |
| 12 Apr 2017 | INR | 359.37 | 364.27 | 348.37 | 361.63 | 361.63 | +2.63 (+0.73%) | 4,130,560 |
| 11 Apr 2017 | INR | 362.67 | 363.57 | 358.3 | 359 | 359 | -2.47 (-0.68%) | 2,342,580 |
| 10 Apr 2017 | INR | 359.87 | 364.53 | 358.67 | 361.47 | 361.47 | +4.27 (+1.20%) | 4,971,570 |
| 7 Apr 2017 | INR | 348.67 | 361.2 | 347.73 | 357.2 | 357.2 | +7.5 (+2.14%) | 6,458,600 |
| 6 Apr 2017 | INR | 346 | 351.1 | 345.4 | 349.7 | 349.7 | +0.8 (+0.23%) | 2,228,010 |
| 5 Apr 2017 | INR | 346.8 | 350 | 343.67 | 348.9 | 348.9 | +3.17 (+0.92%) | 3,624,620 |
| 3 Apr 2017 | INR | 349.27 | 350.43 | 344.33 | 345.73 | 345.73 | -4.7 (-1.34%) | 1,853,580 |
| 31 Mar 2017 | INR | 346.67 | 352.9 | 345 | 350.43 | 350.43 | +5.56 (+1.61%) | 4,066,140 |
| 30 Mar 2017 | INR | 345.83 | 347.8 | 342.67 | 344.87 | 344.87 | -1.63 (-0.47%) | 7,034,210 |
| 29 Mar 2017 | INR | 345.8 | 348.9 | 344.47 | 346.5 | 346.5 | +0.77 (+0.22%) | 2,517,600 |
| 28 Mar 2017 | INR | 345.33 | 348 | 343.83 | 345.73 | 345.73 | +0.2 (+0.06%) | 1,794,420 |
