| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 308.95 | 309.4 | 293.2 | 294.4 | 294.4 | -14.55 (-4.71%) | 35,771,221 |
| 19 May 2017 | INR | 304.45 | 315.3 | 302 | 308.95 | 308.95 | +6.95 (+2.30%) | 55,250,969 |
| 18 May 2017 | INR | 304.85 | 307.9 | 302 | 302 | 302 | -5.05 (-1.64%) | 15,471,393 |
| 17 May 2017 | INR | 308 | 308.8 | 305.5 | 307.05 | 307.05 | -1 (-0.32%) | 14,120,513 |
| 16 May 2017 | INR | 302 | 308.4 | 299.35 | 308.05 | 308.05 | +7.2 (+2.39%) | 17,533,439 |
| 15 May 2017 | INR | 298.4 | 302 | 297.5 | 300.85 | 300.85 | +3 (+1.01%) | 10,383,539 |
| 12 May 2017 | INR | 300 | 302.6 | 296 | 297.85 | 297.85 | +0.15 (+0.05%) | 13,376,269 |
| 11 May 2017 | INR | 295.9 | 299.4 | 294.45 | 297.7 | 297.7 | +2.85 (+0.97%) | 11,934,889 |
| 10 May 2017 | INR | 297 | 298.15 | 293 | 294.85 | 294.85 | -1.55 (-0.52%) | 8,699,405 |
| 9 May 2017 | INR | 300.9 | 300.9 | 295.25 | 296.4 | 296.4 | -2.4 (-0.80%) | 7,843,574 |
| 8 May 2017 | INR | 296.1 | 300.75 | 293.9 | 298.8 | 298.8 | +2.85 (+0.96%) | 11,560,550 |
| 5 May 2017 | INR | 301 | 304.9 | 292.15 | 295.95 | 295.95 | -3.85 (-1.28%) | 34,756,331 |
| 4 May 2017 | INR | 294 | 300 | 293.1 | 299.8 | 299.8 | +10.4 (+3.59%) | 24,534,923 |
| 3 May 2017 | INR | 289.4 | 293.2 | 285.8 | 289.4 | 289.4 | +1.05 (+0.36%) | 13,950,914 |
| 2 May 2017 | INR | 290.25 | 292.5 | 287.1 | 288.35 | 288.35 | -1.05 (-0.36%) | 9,754,789 |
| 28 Apr 2017 | INR | 283 | 290.75 | 282.5 | 289.4 | 289.4 | +6.5 (+2.30%) | 14,152,004 |
| 27 Apr 2017 | INR | 286.45 | 287.95 | 281.05 | 282.9 | 282.9 | -2.85 (-1.00%) | 22,622,372 |
| 26 Apr 2017 | INR | 287.1 | 289.5 | 283.35 | 285.75 | 285.75 | -0.15 (-0.05%) | 13,836,891 |
| 25 Apr 2017 | INR | 287.5 | 288.8 | 285 | 285.9 | 285.9 | -0.15 (-0.05%) | 11,531,902 |
| 24 Apr 2017 | INR | 283.25 | 287.85 | 280.9 | 286.05 | 286.05 | +3.65 (+1.29%) | 10,077,853 |
| 21 Apr 2017 | INR | 287 | 287 | 279.25 | 282.4 | 282.4 | -2.45 (-0.86%) | 12,042,308 |
| 20 Apr 2017 | INR | 283.9 | 286.9 | 282.2 | 284.85 | 284.85 | -0.05 (-0.02%) | 14,514,929 |
| 19 Apr 2017 | INR | 291.55 | 291.75 | 282.9 | 284.9 | 284.9 | -6.65 (-2.28%) | 18,149,995 |
| 18 Apr 2017 | INR | 291.05 | 296.9 | 288.4 | 291.55 | 291.55 | +1.35 (+0.47%) | 13,457,050 |
| 17 Apr 2017 | INR | 291.1 | 292.75 | 288.5 | 290.2 | 290.2 | -1.8 (-0.62%) | 8,146,800 |
| 13 Apr 2017 | INR | 290.25 | 293.1 | 290 | 292 | 292 | +1.75 (+0.60%) | 9,944,020 |
| 12 Apr 2017 | INR | 294 | 295.45 | 289.1 | 290.25 | 290.25 | -4.05 (-1.38%) | 13,251,421 |
| 11 Apr 2017 | INR | 289.3 | 295.15 | 288.8 | 294.3 | 294.3 | +4.3 (+1.48%) | 11,682,024 |
| 10 Apr 2017 | INR | 289.8 | 290.35 | 286.55 | 290 | 290 | +1.7 (+0.59%) | 10,307,875 |
| 7 Apr 2017 | INR | 291.7 | 294.8 | 287.65 | 288.3 | 288.3 | -3.95 (-1.35%) | 10,765,502 |
