| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 401.95 | 405 | 382.05 | 387.15 | 387.15 | -14.35 (-3.57%) | 16,968 |
| 18 May 2017 | INR | 399.9 | 405 | 396.05 | 401.5 | 401.5 | -6.45 (-1.58%) | 28,747 |
| 17 May 2017 | INR | 400.5 | 409.7 | 400.5 | 407.95 | 407.95 | +1.55 (+0.38%) | 13,015 |
| 16 May 2017 | INR | 408.3 | 410.5 | 402.1 | 406.4 | 406.4 | -1.4 (-0.34%) | 11,204 |
| 15 May 2017 | INR | 407.5 | 410.85 | 401.25 | 407.8 | 407.8 | +1.8 (+0.44%) | 17,919 |
| 12 May 2017 | INR | 407.05 | 408 | 396.8 | 406 | 406 | +1.65 (+0.41%) | 28,533 |
| 11 May 2017 | INR | 407.75 | 407.75 | 398.55 | 404.35 | 404.35 | -3.4 (-0.83%) | 23,325 |
| 10 May 2017 | INR | 409.85 | 409.85 | 403 | 407.75 | 407.75 | -0.9 (-0.22%) | 11,503 |
| 9 May 2017 | INR | 401.5 | 410 | 401.05 | 408.65 | 408.65 | +2.65 (+0.65%) | 16,006 |
| 8 May 2017 | INR | 406 | 409.85 | 397.15 | 406 | 406 | +3.5 (+0.87%) | 12,619 |
| 5 May 2017 | INR | 400 | 405.9 | 395 | 402.5 | 402.5 | -0.6 (-0.15%) | 15,118 |
| 4 May 2017 | INR | 404.85 | 406.05 | 398.25 | 403.1 | 403.1 | +1.3 (+0.32%) | 16,566 |
| 3 May 2017 | INR | 403.15 | 409.7 | 395.4 | 401.8 | 401.8 | +0.25 (+0.06%) | 38,824 |
| 2 May 2017 | INR | 390 | 404.4 | 386.35 | 401.55 | 401.55 | +11.15 (+2.86%) | 45,220 |
| 28 Apr 2017 | INR | 388.1 | 395 | 380.05 | 390.4 | 390.4 | +6 (+1.56%) | 28,674 |
| 27 Apr 2017 | INR | 390.05 | 391.25 | 382.8 | 384.4 | 384.4 | -6.3 (-1.61%) | 16,065 |
| 26 Apr 2017 | INR | 390.5 | 394.35 | 384 | 390.7 | 390.7 | -1.25 (-0.32%) | 33,891 |
| 25 Apr 2017 | INR | 397.95 | 397.95 | 387 | 391.95 | 391.95 | -2.15 (-0.55%) | 32,937 |
| 24 Apr 2017 | INR | 399.95 | 399.95 | 386 | 394.1 | 394.1 | +2.4 (+0.61%) | 43,759 |
| 21 Apr 2017 | INR | 377.8 | 395 | 375.65 | 391.7 | 391.7 | +14.75 (+3.91%) | 409,749 |
| 20 Apr 2017 | INR | 380.65 | 384.5 | 376 | 376.95 | 376.95 | -3.3 (-0.87%) | 115,225 |
| 19 Apr 2017 | INR | 380.15 | 384.9 | 374.95 | 380.25 | 380.25 | -1.85 (-0.48%) | 32,252 |
| 18 Apr 2017 | INR | 382.3 | 384.6 | 378.8 | 382.1 | 382.1 | +2.05 (+0.54%) | 36,900 |
| 17 Apr 2017 | INR | 379 | 383.9 | 375.35 | 380.05 | 380.05 | -1.3 (-0.34%) | 42,222 |
| 13 Apr 2017 | INR | 386 | 386 | 379.6 | 381.35 | 381.35 | -5.2 (-1.35%) | 47,198 |
| 12 Apr 2017 | INR | 385.3 | 388.5 | 380.8 | 386.55 | 386.55 | -2.8 (-0.72%) | 38,590 |
| 11 Apr 2017 | INR | 390 | 394.9 | 375 | 389.35 | 389.35 | -2.45 (-0.63%) | 129,003 |
| 10 Apr 2017 | INR | 394.6 | 396 | 387.15 | 391.8 | 391.8 | -2.8 (-0.71%) | 14,002 |
| 7 Apr 2017 | INR | 390.1 | 395.95 | 385.3 | 394.6 | 394.6 | +2.35 (+0.60%) | 46,194 |
| 6 Apr 2017 | INR | 397 | 401.85 | 384.6 | 392.25 | 392.25 | -3.15 (-0.80%) | 69,866 |
