| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 326.4 | 326.4 | 304.35 | 307.6 | 30.76 | -12.75 (-3.98%) | 127,800 |
| 17 May 2017 | INR | 344.5 | 344.5 | 319.3 | 320.35 | 32.035 | -15.75 (-4.69%) | 40,158 |
| 16 May 2017 | INR | 339.95 | 346.5 | 331 | 336.1 | 33.61 | +5.85 (+1.77%) | 7,171 |
| 15 May 2017 | INR | 344 | 345 | 315 | 330.25 | 33.025 | -0.6 (-0.18%) | 15,159 |
| 12 May 2017 | INR | 343 | 343 | 325.5 | 330.85 | 33.085 | -11.75 (-3.43%) | 63,557 |
| 11 May 2017 | INR | 373 | 373 | 340.3 | 342.6 | 34.26 | -15.6 (-4.36%) | 11,333 |
| 10 May 2017 | INR | 352.15 | 375 | 352.15 | 358.2 | 35.82 | -4.45 (-1.23%) | 7,664 |
| 9 May 2017 | INR | 359.7 | 370 | 345 | 362.65 | 36.265 | +7.85 (+2.21%) | 16,715 |
| 8 May 2017 | INR | 358 | 358 | 340 | 354.8 | 35.48 | +5.45 (+1.56%) | 12,652 |
| 5 May 2017 | INR | 359.7 | 359.7 | 340.2 | 349.35 | 34.935 | -4.5 (-1.27%) | 10,835 |
| 4 May 2017 | INR | 355 | 359 | 344 | 353.85 | 35.385 | -0.5 (-0.14%) | 16,535 |
| 3 May 2017 | INR | 355 | 359 | 340 | 354.35 | 35.435 | +2.35 (+0.67%) | 9,309 |
| 2 May 2017 | INR | 354 | 356 | 345 | 352 | 35.2 | +9.05 (+2.64%) | 31,112 |
| 28 Apr 2017 | INR | 330 | 343.4 | 330 | 342.95 | 34.295 | +15.9 (+4.86%) | 22,872 |
| 27 Apr 2017 | INR | 315 | 330.9 | 300.4 | 327.05 | 32.705 | +11.9 (+3.78%) | 12,095 |
| 26 Apr 2017 | INR | 322 | 322 | 300 | 315.15 | 31.515 | +7.35 (+2.39%) | 11,375 |
| 25 Apr 2017 | INR | 294.55 | 309 | 284.1 | 307.8 | 30.78 | +13.25 (+4.50%) | 17,673 |
| 24 Apr 2017 | INR | 287 | 297.35 | 278.05 | 294.55 | 29.455 | +11.35 (+4.01%) | 16,796 |
| 21 Apr 2017 | INR | 275 | 285.95 | 270 | 283.2 | 28.32 | +10.3 (+3.77%) | 16,011 |
| 20 Apr 2017 | INR | 274.9 | 277.9 | 268 | 272.9 | 27.29 | +7.9 (+2.98%) | 136,248 |
| 19 Apr 2017 | INR | 266 | 275 | 265 | 265 | 26.5 | +0.45 (+0.17%) | 146,381 |
| 18 Apr 2017 | INR | 270 | 274 | 260.1 | 264.55 | 26.455 | -5.8 (-2.15%) | 16,464 |
| 17 Apr 2017 | INR | 279.8 | 279.8 | 258.1 | 270.35 | 27.035 | +2.15 (+0.80%) | 6,709 |
| 13 Apr 2017 | INR | 280 | 280 | 266 | 268.2 | 26.82 | -4.5 (-1.65%) | 4,103 |
| 12 Apr 2017 | INR | 265.6 | 277.95 | 265.6 | 272.7 | 27.27 | -6.05 (-2.17%) | 2,033 |
| 11 Apr 2017 | INR | 277 | 282.95 | 266 | 278.75 | 27.875 | +7.4 (+2.73%) | 6,420 |
| 10 Apr 2017 | INR | 290 | 290 | 270.2 | 271.35 | 27.135 | -13.05 (-4.59%) | 6,332 |
| 7 Apr 2017 | INR | 283.7 | 288.9 | 276 | 284.4 | 28.44 | +9.25 (+3.36%) | 22,104 |
| 6 Apr 2017 | INR | 254 | 278.45 | 254 | 275.15 | 27.515 | +9.4 (+3.54%) | 8,018 |
| 5 Apr 2017 | INR | 254.95 | 270 | 249.05 | 265.75 | 26.575 | +7.1 (+2.75%) | 20,425 |
