| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 372 | 382 | 366.15 | 377.5 | 377.5 | +8.6 (+2.33%) | 134,837 |
| 18 May 2017 | INR | 385 | 385 | 345 | 368.9 | 368.9 | -5.3 (-1.42%) | 80,849 |
| 17 May 2017 | INR | 394.85 | 394.9 | 372 | 374.2 | 374.2 | -15.5 (-3.98%) | 32,456 |
| 16 May 2017 | INR | 393.2 | 393.5 | 385 | 389.7 | 389.7 | -3.8 (-0.97%) | 10,714 |
| 15 May 2017 | INR | 399.65 | 399.65 | 391 | 393.5 | 393.5 | -1.9 (-0.48%) | 12,344 |
| 12 May 2017 | INR | 393.05 | 403 | 386.1 | 395.4 | 395.4 | +0.85 (+0.22%) | 24,362 |
| 11 May 2017 | INR | 398.1 | 404.05 | 393 | 394.55 | 394.55 | -3.4 (-0.85%) | 13,375 |
| 10 May 2017 | INR | 404.05 | 410 | 397 | 397.95 | 397.95 | -5.15 (-1.28%) | 47,991 |
| 9 May 2017 | INR | 396.05 | 404.25 | 394 | 403.1 | 403.1 | +5.35 (+1.35%) | 34,524 |
| 8 May 2017 | INR | 394.05 | 400.05 | 392.05 | 397.75 | 397.75 | +1.75 (+0.44%) | 15,180 |
| 5 May 2017 | INR | 392.45 | 405 | 390 | 396 | 396 | +3.65 (+0.93%) | 29,634 |
| 4 May 2017 | INR | 405 | 405 | 390 | 392.35 | 392.35 | -8.15 (-2.03%) | 37,373 |
| 3 May 2017 | INR | 411.35 | 411.35 | 397.1 | 400.5 | 400.5 | -10.45 (-2.54%) | 42,044 |
| 2 May 2017 | INR | 416 | 417.8 | 409 | 410.95 | 410.95 | -6.5 (-1.56%) | 25,163 |
| 28 Apr 2017 | INR | 412.3 | 420 | 409.65 | 417.45 | 417.45 | +7.6 (+1.85%) | 17,839 |
| 27 Apr 2017 | INR | 419.8 | 419.8 | 403 | 409.85 | 409.85 | -6.35 (-1.53%) | 42,641 |
| 26 Apr 2017 | INR | 420 | 425 | 411 | 416.2 | 416.2 | -3.25 (-0.77%) | 26,769 |
| 25 Apr 2017 | INR | 421.95 | 428.05 | 418.1 | 419.45 | 419.45 | -0.5 (-0.12%) | 34,264 |
| 24 Apr 2017 | INR | 429.95 | 434.7 | 416.35 | 419.95 | 419.95 | -7.35 (-1.72%) | 74,118 |
| 21 Apr 2017 | INR | 422.05 | 432 | 418.75 | 427.3 | 427.3 | +6.75 (+1.61%) | 40,478 |
| 20 Apr 2017 | INR | 421.85 | 425.5 | 419.05 | 420.55 | 420.55 | -0.4 (-0.10%) | 18,835 |
| 19 Apr 2017 | INR | 414 | 424.75 | 414 | 420.95 | 420.95 | +6.65 (+1.61%) | 23,829 |
| 18 Apr 2017 | INR | 420.1 | 422 | 412 | 414.3 | 414.3 | -4.65 (-1.11%) | 21,480 |
| 17 Apr 2017 | INR | 416 | 424 | 416 | 418.95 | 418.95 | +3.1 (+0.75%) | 22,426 |
| 13 Apr 2017 | INR | 413.75 | 424.45 | 412.2 | 415.85 | 415.85 | +4.3 (+1.04%) | 33,867 |
| 12 Apr 2017 | INR | 411.05 | 432.5 | 410 | 411.55 | 411.55 | +1.55 (+0.38%) | 134,652 |
| 11 Apr 2017 | INR | 412 | 416 | 407.5 | 410 | 410 | -2.3 (-0.56%) | 37,017 |
| 10 Apr 2017 | INR | 416 | 420 | 407.65 | 412.3 | 412.3 | -2.7 (-0.65%) | 38,326 |
| 7 Apr 2017 | INR | 417.95 | 431.6 | 413.5 | 415 | 415 | -3.25 (-0.78%) | 97,470 |
| 6 Apr 2017 | INR | 426.15 | 430.95 | 413.25 | 418.25 | 418.25 | -7.3 (-1.72%) | 42,905 |
