| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 351 | 360.85 | 340 | 342.65 | 342.65 | -11.35 (-3.21%) | 16,136 |
| 17 May 2017 | INR | 353.25 | 363 | 352.1 | 354 | 354 | -1.35 (-0.38%) | 5,961 |
| 16 May 2017 | INR | 358 | 360.4 | 355 | 355.35 | 355.35 | -1.7 (-0.48%) | 7,625 |
| 15 May 2017 | INR | 359 | 363.35 | 355 | 357.05 | 357.05 | +0.15 (+0.04%) | 9,926 |
| 12 May 2017 | INR | 364.35 | 365.9 | 353.4 | 356.9 | 356.9 | -6.75 (-1.86%) | 13,396 |
| 11 May 2017 | INR | 364.3 | 371.2 | 361.8 | 363.65 | 363.65 | -3.1 (-0.85%) | 9,759 |
| 10 May 2017 | INR | 371.1 | 373.5 | 364.6 | 366.75 | 366.75 | -1.55 (-0.42%) | 13,464 |
| 9 May 2017 | INR | 351.75 | 371 | 350 | 368.3 | 368.3 | +16.4 (+4.66%) | 14,672 |
| 8 May 2017 | INR | 354.05 | 357.4 | 350.5 | 351.9 | 351.9 | -1.6 (-0.45%) | 8,046 |
| 5 May 2017 | INR | 356.45 | 365.2 | 351.35 | 353.5 | 353.5 | -5.7 (-1.59%) | 13,122 |
| 4 May 2017 | INR | 366.25 | 368 | 358.15 | 359.2 | 359.2 | -5.65 (-1.55%) | 7,059 |
| 3 May 2017 | INR | 368 | 375 | 361.8 | 364.85 | 364.85 | -2.7 (-0.73%) | 9,573 |
| 2 May 2017 | INR | 383.05 | 383.05 | 365.5 | 367.55 | 367.55 | -14.8 (-3.87%) | 17,117 |
| 28 Apr 2017 | INR | 374.4 | 385 | 371.2 | 382.35 | 382.35 | +5.65 (+1.50%) | 27,240 |
| 27 Apr 2017 | INR | 384.35 | 385.5 | 375 | 376.7 | 376.7 | -6.35 (-1.66%) | 19,444 |
| 26 Apr 2017 | INR | 378.5 | 396.6 | 376.35 | 383.05 | 383.05 | +4.5 (+1.19%) | 92,785 |
| 25 Apr 2017 | INR | 369.75 | 386.25 | 365.6 | 378.55 | 378.55 | +12.15 (+3.32%) | 57,303 |
| 24 Apr 2017 | INR | 367.1 | 372.4 | 364.7 | 366.4 | 366.4 | +0.8 (+0.22%) | 19,691 |
| 21 Apr 2017 | INR | 373.9 | 375 | 361.85 | 365.6 | 365.6 | -5.25 (-1.42%) | 27,453 |
| 20 Apr 2017 | INR | 344.65 | 376 | 344.65 | 370.85 | 370.85 | +28.75 (+8.40%) | 105,222 |
| 19 Apr 2017 | INR | 344.05 | 345.4 | 336.25 | 342.1 | 342.1 | -0.9 (-0.26%) | 13,620 |
| 18 Apr 2017 | INR | 344.35 | 352.5 | 341.6 | 343 | 343 | +0.35 (+0.10%) | 28,203 |
| 17 Apr 2017 | INR | 344 | 350.45 | 339.6 | 342.65 | 342.65 | -2.85 (-0.82%) | 36,657 |
| 13 Apr 2017 | INR | 340 | 352.9 | 337.85 | 345.5 | 345.5 | +3.85 (+1.13%) | 57,374 |
| 12 Apr 2017 | INR | 350 | 350 | 340.4 | 341.65 | 341.65 | -5.55 (-1.60%) | 21,401 |
| 11 Apr 2017 | INR | 346.25 | 354.05 | 346.2 | 347.2 | 347.2 | +1.55 (+0.45%) | 20,084 |
| 10 Apr 2017 | INR | 357 | 365 | 345 | 345.65 | 345.65 | -3.4 (-0.97%) | 56,664 |
| 7 Apr 2017 | INR | 350.9 | 364.35 | 344.6 | 349.05 | 349.05 | -4 (-1.13%) | 40,736 |
| 6 Apr 2017 | INR | 355 | 362.6 | 352 | 353.05 | 353.05 | -2.7 (-0.76%) | 24,914 |
| 5 Apr 2017 | INR | 361.5 | 363.4 | 351.1 | 355.75 | 355.75 | -8.8 (-2.41%) | 28,196 |
