| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 338 | 338 | 328 | 331.7 | 331.7 | -5.55 (-1.65%) | 2,371 |
| 18 May 2017 | INR | 337.5 | 343.05 | 335.15 | 337.25 | 337.25 | -1.35 (-0.40%) | 7,086 |
| 17 May 2017 | INR | 339.85 | 342.35 | 337.05 | 338.6 | 338.6 | -3.65 (-1.07%) | 2,059 |
| 16 May 2017 | INR | 340.05 | 345 | 339.85 | 342.25 | 342.25 | +2.05 (+0.60%) | 597 |
| 15 May 2017 | INR | 337.45 | 345 | 337.45 | 340.2 | 340.2 | +1.4 (+0.41%) | 1,922 |
| 12 May 2017 | INR | 344.5 | 344.9 | 337.1 | 338.8 | 338.8 | -6.1 (-1.77%) | 7,453 |
| 11 May 2017 | INR | 343 | 349 | 337 | 344.9 | 344.9 | +1.95 (+0.57%) | 3,711 |
| 10 May 2017 | INR | 339.95 | 346 | 332.2 | 342.95 | 342.95 | +1.9 (+0.56%) | 3,755 |
| 9 May 2017 | INR | 341.1 | 346.95 | 340 | 341.05 | 341.05 | -2.95 (-0.86%) | 546 |
| 8 May 2017 | INR | 351 | 351 | 343.55 | 344 | 344 | +1.75 (+0.51%) | 880 |
| 5 May 2017 | INR | 341.25 | 348.95 | 340.25 | 342.25 | 342.25 | -1.3 (-0.38%) | 9,226 |
| 4 May 2017 | INR | 340 | 351.5 | 336 | 343.55 | 343.55 | +3.55 (+1.04%) | 9,674 |
| 3 May 2017 | INR | 343 | 343 | 337 | 340 | 340 | 0.0 (0.0%) | 772 |
| 2 May 2017 | INR | 338.05 | 342.95 | 336.05 | 340 | 340 | -3.4 (-0.99%) | 1,444 |
| 28 Apr 2017 | INR | 338.1 | 345.4 | 338.1 | 343.4 | 343.4 | +5.75 (+1.70%) | 1,242 |
| 27 Apr 2017 | INR | 335.75 | 344.7 | 335 | 337.65 | 337.65 | +5.65 (+1.70%) | 1,554 |
| 26 Apr 2017 | INR | 346 | 346 | 330 | 332 | 332 | -8.15 (-2.40%) | 1,375 |
| 25 Apr 2017 | INR | 334 | 343 | 334 | 340.15 | 340.15 | -2.3 (-0.67%) | 1,269 |
| 24 Apr 2017 | INR | 340.05 | 345.95 | 338 | 342.45 | 342.45 | +4.85 (+1.44%) | 2,195 |
| 21 Apr 2017 | INR | 342.95 | 350.95 | 337 | 337.6 | 337.6 | -3.4 (-1.00%) | 1,231 |
| 20 Apr 2017 | INR | 357.45 | 357.45 | 340.05 | 341 | 341 | -7.8 (-2.24%) | 790 |
| 19 Apr 2017 | INR | 341.05 | 350 | 336.2 | 348.8 | 348.8 | +6.8 (+1.99%) | 2,168 |
| 18 Apr 2017 | INR | 350.5 | 352.9 | 342 | 342 | 342 | -11.8 (-3.34%) | 1,018 |
| 17 Apr 2017 | INR | 350.05 | 363 | 350.05 | 353.8 | 353.8 | -8.2 (-2.27%) | 724 |
| 13 Apr 2017 | INR | 354.95 | 364 | 352 | 362 | 362 | +9.9 (+2.81%) | 5,570 |
| 12 Apr 2017 | INR | 345 | 356 | 345 | 352.1 | 352.1 | +8.45 (+2.46%) | 4,701 |
| 11 Apr 2017 | INR | 332.05 | 345 | 332 | 343.65 | 343.65 | +2.15 (+0.63%) | 5,739 |
| 10 Apr 2017 | INR | 338 | 344 | 333 | 341.5 | 341.5 | +13.05 (+3.97%) | 3,023 |
| 7 Apr 2017 | INR | 339.95 | 339.95 | 327.1 | 328.45 | 328.45 | -4.15 (-1.25%) | 750 |
| 6 Apr 2017 | INR | 337.65 | 339.95 | 323.1 | 332.6 | 332.6 | -5.05 (-1.50%) | 4,436 |
