| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | INR | 293.95 | 296.9 | 283 | 283.9 | 283.9 | -7.3 (-2.51%) | 132,950 |
| 22 May 2017 | INR | 300 | 302 | 290.2 | 291.2 | 291.2 | +1.55 (+0.54%) | 226,660 |
| 19 May 2017 | INR | 283 | 292.45 | 281.25 | 289.65 | 289.65 | +5.5 (+1.94%) | 83,140 |
| 18 May 2017 | INR | 286 | 289.9 | 281 | 284.15 | 284.15 | -1.85 (-0.65%) | 267,180 |
| 17 May 2017 | INR | 293.9 | 294.95 | 277 | 286 | 286 | -7.9 (-2.69%) | 1,070,000 |
| 16 May 2017 | INR | 291.9 | 299.2 | 291.85 | 293.9 | 293.9 | +2.75 (+0.94%) | 171,910 |
| 15 May 2017 | INR | 304.4 | 304.4 | 290.05 | 291.15 | 291.15 | -20.9 (-6.70%) | 323,290 |
| 12 May 2017 | INR | 315.85 | 319.9 | 310.25 | 312.05 | 312.05 | -2.4 (-0.76%) | 101,810 |
| 11 May 2017 | INR | 315.9 | 318 | 313 | 314.45 | 314.45 | -0.8 (-0.25%) | 61,020 |
| 10 May 2017 | INR | 311 | 319.5 | 311 | 315.25 | 315.25 | +4.1 (+1.32%) | 152,520 |
| 9 May 2017 | INR | 313.1 | 315.6 | 310 | 311.15 | 311.15 | -3.15 (-1.00%) | 46,920 |
| 8 May 2017 | INR | 312.05 | 317.8 | 311.65 | 314.3 | 314.3 | +3.45 (+1.11%) | 75,290 |
| 5 May 2017 | INR | 324 | 325.45 | 309 | 310.85 | 310.85 | -11.35 (-3.52%) | 325,290 |
| 4 May 2017 | INR | 314.5 | 329.8 | 309.6 | 322.2 | 322.2 | +10.05 (+3.22%) | 628,900 |
| 3 May 2017 | INR | 328.8 | 328.8 | 310 | 312.15 | 312.15 | -15.9 (-4.85%) | 992,410 |
| 2 May 2017 | INR | 325.8 | 333 | 321.2 | 328.05 | 328.05 | +4.55 (+1.41%) | 62,450 |
| 28 Apr 2017 | INR | 321.25 | 330.25 | 318.05 | 323.5 | 323.5 | +2.85 (+0.89%) | 65,460 |
| 27 Apr 2017 | INR | 323.6 | 325 | 317.5 | 320.65 | 320.65 | -0.35 (-0.11%) | 27,730 |
| 26 Apr 2017 | INR | 321 | 327.2 | 320 | 321 | 321 | -2.5 (-0.77%) | 50,080 |
| 25 Apr 2017 | INR | 324.55 | 327.65 | 322.15 | 323.5 | 323.5 | +3.45 (+1.08%) | 32,200 |
| 24 Apr 2017 | INR | 320.7 | 324.9 | 319 | 320.05 | 320.05 | -0.25 (-0.08%) | 18,370 |
| 21 Apr 2017 | INR | 321.75 | 328 | 317.3 | 320.3 | 320.3 | -0.1 (-0.03%) | 165,120 |
| 20 Apr 2017 | INR | 327 | 332 | 317.6 | 320.4 | 320.4 | -4.05 (-1.25%) | 116,080 |
| 19 Apr 2017 | INR | 310.1 | 328.5 | 310.1 | 324.45 | 324.45 | +12.85 (+4.12%) | 147,370 |
| 18 Apr 2017 | INR | 321.7 | 325 | 310 | 311.6 | 311.6 | -7.85 (-2.46%) | 58,820 |
| 17 Apr 2017 | INR | 321 | 328.55 | 315 | 319.45 | 319.45 | +0.5 (+0.16%) | 70,340 |
| 13 Apr 2017 | INR | 317 | 323 | 312.1 | 318.95 | 318.95 | +10.85 (+3.52%) | 193,270 |
| 12 Apr 2017 | INR | 307.9 | 311.8 | 304.2 | 308.1 | 308.1 | +0.2 (+0.06%) | 482,730 |
| 11 Apr 2017 | INR | 308.1 | 310.95 | 301.25 | 307.9 | 307.9 | -0.7 (-0.23%) | 25,310 |
| 10 Apr 2017 | INR | 313.5 | 313.5 | 306.05 | 308.6 | 308.6 | +1.65 (+0.54%) | 27,030 |
