| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 332.99 | 334.35 | 332.99 | 334 | 334 | +1.32 (+0.40%) | 572 |
| 16 May 2017 | INR | 333.8 | 333.8 | 331.83 | 332.68 | 332.68 | -0.82 (-0.25%) | 215 |
| 15 May 2017 | INR | 332 | 334.54 | 330.05 | 333.5 | 333.5 | +1.49 (+0.45%) | 1,051 |
| 12 May 2017 | INR | 332 | 335 | 331.71 | 332.01 | 332.01 | -0.99 (-0.30%) | 1,108 |
| 11 May 2017 | INR | 334.1 | 334.1 | 330.98 | 333 | 333 | -1.2 (-0.36%) | 175 |
| 10 May 2017 | INR | 332.85 | 334.3 | 331.94 | 334.2 | 334.2 | +1.97 (+0.59%) | 318 |
| 9 May 2017 | INR | 328.95 | 332.5 | 327.13 | 332.23 | 332.23 | +3.31 (+1.01%) | 628 |
| 8 May 2017 | INR | 330 | 330 | 325.5 | 328.92 | 328.92 | +0.71 (+0.22%) | 697 |
| 5 May 2017 | INR | 328 | 328.28 | 325.07 | 328.21 | 328.21 | +0.95 (+0.29%) | 756 |
| 4 May 2017 | INR | 332.95 | 333 | 327.01 | 327.26 | 327.26 | -1.29 (-0.39%) | 478 |
| 3 May 2017 | INR | 338.5 | 338.5 | 326.92 | 328.55 | 328.55 | -0.66 (-0.20%) | 964 |
| 2 May 2017 | INR | 332.56 | 332.56 | 327 | 329.21 | 329.21 | -2.7 (-0.81%) | 1,360 |
| 28 Apr 2017 | INR | 332.8 | 332.8 | 329.49 | 331.91 | 331.91 | -0.89 (-0.27%) | 911 |
| 27 Apr 2017 | INR | 330 | 332.8 | 329.95 | 332.8 | 332.8 | +2.85 (+0.86%) | 1,542 |
| 26 Apr 2017 | INR | 331 | 332.49 | 329.77 | 329.95 | 329.95 | -0.85 (-0.26%) | 856 |
| 25 Apr 2017 | INR | 329.22 | 332.49 | 329.22 | 330.8 | 330.8 | +2.77 (+0.84%) | 1,705 |
| 24 Apr 2017 | INR | 327 | 328.87 | 326.58 | 328.03 | 328.03 | +4.03 (+1.24%) | 1,099 |
| 21 Apr 2017 | INR | 324.79 | 326.5 | 323.9 | 324 | 324 | +1 (+0.31%) | 491 |
| 20 Apr 2017 | INR | 323.95 | 323.95 | 323 | 323 | 323 | -0.05 (-0.02%) | 214 |
| 19 Apr 2017 | INR | 321.91 | 323.9 | 319.5 | 323.05 | 323.05 | +3.46 (+1.08%) | 389 |
| 18 Apr 2017 | INR | 322.69 | 323.95 | 319.5 | 319.59 | 319.59 | +0.36 (+0.11%) | 441 |
| 17 Apr 2017 | INR | 326.8 | 326.8 | 318.7 | 319.23 | 319.23 | -2.61 (-0.81%) | 2,266 |
| 13 Apr 2017 | INR | 323.54 | 323.54 | 320.23 | 321.84 | 321.84 | -1.79 (-0.55%) | 885 |
| 12 Apr 2017 | INR | 325 | 325 | 321.65 | 323.63 | 323.63 | +0.16 (+0.05%) | 1,031 |
| 11 Apr 2017 | INR | 326 | 326.29 | 321.35 | 323.47 | 323.47 | +1.09 (+0.34%) | 412 |
| 10 Apr 2017 | INR | 330 | 334 | 321.52 | 322.38 | 322.38 | +0.05 (+0.02%) | 1,744 |
| 7 Apr 2017 | INR | 324.1 | 326.8 | 319.89 | 322.33 | 322.33 | -1.52 (-0.47%) | 1,858 |
| 6 Apr 2017 | INR | 321.3 | 325 | 319.1 | 323.85 | 323.85 | +2.56 (+0.80%) | 1,554 |
| 5 Apr 2017 | INR | 320 | 322 | 306.1 | 321.29 | 321.29 | +3.11 (+0.98%) | 3,336 |
| 3 Apr 2017 | INR | 319.99 | 319.99 | 313.65 | 318.18 | 318.18 | +5.6 (+1.79%) | 1,493 |
