| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 331.5 | 331.5 | 316.9 | 318.9 | 318.9 | -14.2 (-4.26%) | 1,382,437 |
| 17 May 2017 | INR | 339 | 339 | 329.95 | 333.1 | 333.1 | -6.35 (-1.87%) | 759,210 |
| 16 May 2017 | INR | 332.4 | 340.8 | 331.5 | 339.45 | 339.45 | +8.05 (+2.43%) | 1,031,595 |
| 15 May 2017 | INR | 333.45 | 335.75 | 330 | 331.4 | 331.4 | +1.5 (+0.45%) | 702,160 |
| 12 May 2017 | INR | 337.65 | 339.5 | 327.2 | 329.9 | 329.9 | -8.05 (-2.38%) | 1,168,094 |
| 11 May 2017 | INR | 333 | 340.5 | 332.85 | 337.95 | 337.95 | +6.4 (+1.93%) | 1,624,976 |
| 10 May 2017 | INR | 326.5 | 335.4 | 325.55 | 331.55 | 331.55 | +7.2 (+2.22%) | 1,418,450 |
| 9 May 2017 | INR | 326.5 | 327.5 | 322.3 | 324.35 | 324.35 | -1.5 (-0.46%) | 965,098 |
| 8 May 2017 | INR | 329 | 331.15 | 324.7 | 325.85 | 325.85 | -3.5 (-1.06%) | 546,354 |
| 5 May 2017 | INR | 330.35 | 332.9 | 323.5 | 329.35 | 329.35 | -1.45 (-0.44%) | 1,326,713 |
| 4 May 2017 | INR | 327.7 | 335.15 | 327.2 | 330.8 | 330.8 | +3.1 (+0.95%) | 968,834 |
| 3 May 2017 | INR | 334 | 334.2 | 325.5 | 327.7 | 327.7 | -5.7 (-1.71%) | 824,528 |
| 2 May 2017 | INR | 333.6 | 337 | 328.5 | 333.4 | 333.4 | -3.8 (-1.13%) | 1,659,456 |
| 28 Apr 2017 | INR | 333.5 | 338.2 | 329.5 | 337.2 | 337.2 | +5.2 (+1.57%) | 2,290,194 |
| 27 Apr 2017 | INR | 331.05 | 335 | 325.15 | 332 | 332 | +1.55 (+0.47%) | 4,212,318 |
| 26 Apr 2017 | INR | 342.5 | 347.65 | 318.6 | 330.45 | 330.45 | -9.85 (-2.89%) | 7,269,611 |
| 25 Apr 2017 | INR | 347 | 347.7 | 333.75 | 340.3 | 340.3 | -2.45 (-0.71%) | 7,070,235 |
| 24 Apr 2017 | INR | 347.65 | 348.55 | 341.4 | 342.75 | 342.75 | -1.95 (-0.57%) | 3,089,414 |
| 21 Apr 2017 | INR | 340 | 352.1 | 337.75 | 344.7 | 344.7 | +5.75 (+1.70%) | 5,127,355 |
| 20 Apr 2017 | INR | 341 | 341.95 | 336.55 | 338.95 | 338.95 | -0.95 (-0.28%) | 1,856,878 |
| 19 Apr 2017 | INR | 335.1 | 342.4 | 334.1 | 339.9 | 339.9 | +5.1 (+1.52%) | 1,629,204 |
| 18 Apr 2017 | INR | 338.95 | 342.8 | 333.05 | 334.8 | 334.8 | -2.2 (-0.65%) | 3,128,662 |
| 17 Apr 2017 | INR | 330.25 | 339 | 330.25 | 337 | 337 | +4.5 (+1.35%) | 1,094,598 |
| 13 Apr 2017 | INR | 335.2 | 339.95 | 331.25 | 332.5 | 332.5 | -2.9 (-0.86%) | 1,179,162 |
| 12 Apr 2017 | INR | 337.5 | 337.5 | 326 | 335.4 | 335.4 | +0.75 (+0.22%) | 2,042,443 |
| 11 Apr 2017 | INR | 338 | 339.2 | 333.6 | 334.65 | 334.65 | -3.6 (-1.06%) | 1,488,406 |
| 10 Apr 2017 | INR | 335.25 | 340.25 | 330.2 | 338.25 | 338.25 | +2.9 (+0.86%) | 3,105,363 |
| 7 Apr 2017 | INR | 332.85 | 344.4 | 332 | 335.35 | 335.35 | +1.2 (+0.36%) | 6,795,651 |
| 6 Apr 2017 | INR | 319.8 | 335 | 318 | 334.15 | 334.15 | +13.1 (+4.08%) | 4,392,572 |
| 5 Apr 2017 | INR | 321.9 | 322.3 | 317.5 | 321.05 | 321.05 | +1.95 (+0.61%) | 1,328,120 |
