| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 362 | 363.45 | 355.3 | 358.75 | 358.75 | -1.35 (-0.37%) | 39,136 |
| 28 Apr 2017 | INR | 360 | 363 | 356 | 360.1 | 360.1 | +0.5 (+0.14%) | 45,020 |
| 27 Apr 2017 | INR | 362 | 364.85 | 358 | 359.6 | 359.6 | +1.25 (+0.35%) | 42,283 |
| 26 Apr 2017 | INR | 373 | 373 | 354 | 358.35 | 358.35 | -9.7 (-2.64%) | 103,434 |
| 25 Apr 2017 | INR | 371.1 | 375 | 367 | 368.05 | 368.05 | -0.8 (-0.22%) | 66,757 |
| 24 Apr 2017 | INR | 379.8 | 383.6 | 366.05 | 368.85 | 368.85 | -5.7 (-1.52%) | 101,958 |
| 21 Apr 2017 | INR | 373.3 | 385.1 | 369 | 374.55 | 374.55 | +5.7 (+1.55%) | 230,175 |
| 20 Apr 2017 | INR | 362 | 374 | 353 | 368.85 | 368.85 | +8.35 (+2.32%) | 181,228 |
| 19 Apr 2017 | INR | 374.85 | 375 | 354.2 | 360.5 | 360.5 | -12.55 (-3.36%) | 123,261 |
| 18 Apr 2017 | INR | 385.05 | 393 | 369.15 | 373.05 | 373.05 | -9.3 (-2.43%) | 138,646 |
| 17 Apr 2017 | INR | 397.4 | 397.4 | 380.75 | 382.35 | 382.35 | -11.2 (-2.85%) | 87,574 |
| 13 Apr 2017 | INR | 397 | 405 | 390.1 | 393.55 | 393.55 | +2.05 (+0.52%) | 202,115 |
| 12 Apr 2017 | INR | 397 | 397 | 380 | 391.5 | 391.5 | -3.8 (-0.96%) | 128,799 |
| 11 Apr 2017 | INR | 397.9 | 405.8 | 390.5 | 395.3 | 395.3 | +5.6 (+1.44%) | 276,447 |
| 10 Apr 2017 | INR | 387 | 410 | 385.25 | 389.7 | 389.7 | +6.15 (+1.60%) | 422,117 |
| 7 Apr 2017 | INR | 387 | 408.2 | 378.2 | 383.55 | 383.55 | -4.35 (-1.12%) | 459,222 |
| 6 Apr 2017 | INR | 348 | 398.3 | 348 | 387.9 | 387.9 | +35.6 (+10.11%) | 975,506 |
| 5 Apr 2017 | INR | 344.65 | 356.7 | 339.1 | 352.3 | 352.3 | +12.8 (+3.77%) | 152,836 |
| 3 Apr 2017 | INR | 334.4 | 343 | 333.5 | 339.5 | 339.5 | +6.9 (+2.07%) | 62,162 |
| 31 Mar 2017 | INR | 339 | 340.7 | 331.8 | 332.6 | 332.6 | -1.4 (-0.42%) | 110,887 |
| 30 Mar 2017 | INR | 334.1 | 337 | 331 | 334 | 334 | +0.1 (+0.03%) | 70,647 |
| 29 Mar 2017 | INR | 345.6 | 347.85 | 331.4 | 333.9 | 333.9 | -7.7 (-2.25%) | 111,219 |
| 28 Mar 2017 | INR | 355 | 356.9 | 339.1 | 341.6 | 341.6 | -10.55 (-3.00%) | 120,420 |
| 27 Mar 2017 | INR | 357.8 | 361.5 | 350 | 352.15 | 352.15 | -2.5 (-0.70%) | 90,851 |
| 24 Mar 2017 | INR | 346 | 367.8 | 346 | 354.65 | 354.65 | +12.9 (+3.77%) | 246,308 |
| 23 Mar 2017 | INR | 341.05 | 347.15 | 341 | 341.75 | 341.75 | -1.15 (-0.34%) | 31,749 |
| 22 Mar 2017 | INR | 340 | 348 | 337.25 | 342.9 | 342.9 | +0.8 (+0.23%) | 41,645 |
| 21 Mar 2017 | INR | 348 | 348 | 341.2 | 342.1 | 342.1 | -4.75 (-1.37%) | 34,440 |
| 20 Mar 2017 | INR | 345 | 350 | 343 | 346.85 | 346.85 | +4.65 (+1.36%) | 46,783 |
| 17 Mar 2017 | INR | 353.9 | 353.9 | 341.05 | 342.2 | 342.2 | -7.15 (-2.05%) | 71,414 |
