| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 384.95 | 388.65 | 355.6 | 370.8 | 370.8 | -11.35 (-2.97%) | 102,701 |
| 18 May 2017 | INR | 394.9 | 395 | 381.2 | 382.15 | 382.15 | -13.3 (-3.36%) | 57,234 |
| 17 May 2017 | INR | 403.95 | 403.95 | 392 | 395.45 | 395.45 | -5.85 (-1.46%) | 36,492 |
| 16 May 2017 | INR | 402.95 | 408 | 395.65 | 401.3 | 401.3 | +0.65 (+0.16%) | 94,660 |
| 15 May 2017 | INR | 400 | 407.85 | 399.05 | 400.65 | 400.65 | -0.1 (-0.02%) | 85,926 |
| 12 May 2017 | INR | 396.55 | 407.45 | 393 | 400.75 | 400.75 | +0.05 (+0.01%) | 123,088 |
| 11 May 2017 | INR | 409.9 | 410.9 | 395.35 | 400.7 | 400.7 | -6.55 (-1.61%) | 134,875 |
| 10 May 2017 | INR | 407.9 | 413.9 | 404.5 | 407.25 | 407.25 | +1.8 (+0.44%) | 134,784 |
| 9 May 2017 | INR | 401.7 | 416 | 398 | 405.45 | 405.45 | +4.5 (+1.12%) | 199,257 |
| 8 May 2017 | INR | 405 | 417.5 | 392.75 | 400.95 | 400.95 | -4.5 (-1.11%) | 274,253 |
| 5 May 2017 | INR | 409.3 | 423.6 | 401.3 | 405.45 | 405.45 | -0.15 (-0.04%) | 753,046 |
| 4 May 2017 | INR | 369 | 421 | 361.25 | 405.6 | 405.6 | +40.35 (+11.05%) | 1,505,026 |
| 3 May 2017 | INR | 365.1 | 370.7 | 363.05 | 365.25 | 365.25 | +1.6 (+0.44%) | 76,842 |
| 2 May 2017 | INR | 368.55 | 369.9 | 362.3 | 363.65 | 363.65 | -3.05 (-0.83%) | 33,858 |
| 28 Apr 2017 | INR | 373.95 | 373.95 | 364.15 | 366.7 | 366.7 | -3.15 (-0.85%) | 27,697 |
| 27 Apr 2017 | INR | 367.8 | 371.7 | 358 | 369.85 | 369.85 | +5.45 (+1.50%) | 54,046 |
| 26 Apr 2017 | INR | 370.05 | 373.9 | 363 | 364.4 | 364.4 | -7.4 (-1.99%) | 46,283 |
| 25 Apr 2017 | INR | 367 | 378.35 | 360 | 371.8 | 371.8 | +4 (+1.09%) | 96,801 |
| 24 Apr 2017 | INR | 363.05 | 372.95 | 363.05 | 367.8 | 367.8 | +2.25 (+0.62%) | 70,186 |
| 21 Apr 2017 | INR | 364.85 | 367.9 | 362.5 | 365.55 | 365.55 | +3.75 (+1.04%) | 53,191 |
| 20 Apr 2017 | INR | 364 | 364.5 | 359.15 | 361.8 | 361.8 | +2.9 (+0.81%) | 30,815 |
| 19 Apr 2017 | INR | 353.7 | 363.85 | 353.65 | 358.9 | 358.9 | +3.3 (+0.93%) | 51,776 |
| 18 Apr 2017 | INR | 360.1 | 364 | 354 | 355.6 | 355.6 | -4.75 (-1.32%) | 56,643 |
| 17 Apr 2017 | INR | 364.05 | 365 | 357.65 | 360.35 | 360.35 | -6.75 (-1.84%) | 68,794 |
| 13 Apr 2017 | INR | 365.85 | 372 | 360.15 | 367.1 | 367.1 | +3.7 (+1.02%) | 84,782 |
| 12 Apr 2017 | INR | 364.7 | 366.9 | 356.6 | 363.4 | 363.4 | +1.6 (+0.44%) | 66,177 |
| 11 Apr 2017 | INR | 364.5 | 372.85 | 358 | 361.8 | 361.8 | +0.25 (+0.07%) | 94,838 |
| 10 Apr 2017 | INR | 366.2 | 370.6 | 360 | 361.55 | 361.55 | -3.1 (-0.85%) | 73,436 |
| 7 Apr 2017 | INR | 377.9 | 380.45 | 362.5 | 364.65 | 364.65 | -15.85 (-4.17%) | 101,504 |
| 6 Apr 2017 | INR | 367 | 387 | 367 | 380.5 | 380.5 | +9.7 (+2.62%) | 286,720 |
