| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 395 | 398.5 | 386.1 | 388.3 | 38.83 | -10.1 (-2.54%) | 149,030 |
| 17 May 2017 | INR | 402.9 | 411.4 | 396.5 | 398.4 | 39.84 | -6.2 (-1.53%) | 212,340 |
| 16 May 2017 | INR | 414.8 | 419 | 401 | 404.6 | 40.46 | -7 (-1.70%) | 417,980 |
| 15 May 2017 | INR | 387 | 418 | 387 | 411.6 | 41.16 | +28.5 (+7.44%) | 1,141,110 |
| 12 May 2017 | INR | 386.2 | 389.9 | 380.1 | 383.1 | 38.31 | -1.6 (-0.42%) | 152,410 |
| 11 May 2017 | INR | 393.1 | 397.1 | 383 | 384.7 | 38.47 | -6.3 (-1.61%) | 234,380 |
| 10 May 2017 | INR | 395 | 399.7 | 388.3 | 391 | 39.1 | +0.2 (+0.05%) | 288,750 |
| 9 May 2017 | INR | 393 | 411 | 389.4 | 390.8 | 39.08 | +0.3 (+0.08%) | 405,040 |
| 8 May 2017 | INR | 394.7 | 396 | 380.1 | 390.5 | 39.05 | -21.8 (-5.29%) | 662,450 |
| 5 May 2017 | INR | 425 | 426 | 405.4 | 412.3 | 41.23 | -10.5 (-2.48%) | 207,020 |
| 4 May 2017 | INR | 415.1 | 429.9 | 413.2 | 422.8 | 42.28 | +8.1 (+1.95%) | 294,360 |
| 3 May 2017 | INR | 420.1 | 423 | 412.1 | 414.7 | 41.47 | -4.7 (-1.12%) | 262,770 |
| 2 May 2017 | INR | 428.5 | 428.5 | 417.1 | 419.4 | 41.94 | -1.6 (-0.38%) | 129,810 |
| 28 Apr 2017 | INR | 422.6 | 429.8 | 419.6 | 421 | 42.1 | -3.7 (-0.87%) | 160,180 |
| 27 Apr 2017 | INR | 422.4 | 429.9 | 419 | 424.7 | 42.47 | 0.0 (0.0%) | 170,640 |
| 26 Apr 2017 | INR | 428.1 | 432 | 421.7 | 424.7 | 42.47 | +0.2 (+0.05%) | 139,900 |
| 25 Apr 2017 | INR | 430 | 430 | 423.1 | 424.5 | 42.45 | +1.7 (+0.40%) | 117,770 |
| 24 Apr 2017 | INR | 425.3 | 429.9 | 421.7 | 422.8 | 42.28 | -3 (-0.70%) | 214,930 |
| 21 Apr 2017 | INR | 433.8 | 434 | 425.1 | 425.8 | 42.58 | -2.1 (-0.49%) | 219,920 |
| 20 Apr 2017 | INR | 428.1 | 439.4 | 426.5 | 427.9 | 42.79 | -0.2 (-0.05%) | 239,330 |
| 19 Apr 2017 | INR | 446 | 446 | 424.7 | 428.1 | 42.81 | -11.5 (-2.62%) | 340,410 |
| 18 Apr 2017 | INR | 458.7 | 464.9 | 437 | 439.6 | 43.96 | -22.8 (-4.93%) | 308,000 |
| 17 Apr 2017 | INR | 455 | 465.4 | 444.1 | 462.4 | 46.24 | +7.6 (+1.67%) | 704,130 |
| 13 Apr 2017 | INR | 438 | 475.9 | 435 | 454.8 | 45.48 | +21.8 (+5.03%) | 3,978,120 |
| 12 Apr 2017 | INR | 455 | 464.9 | 428.5 | 433 | 43.3 | -10.4 (-2.35%) | 986,780 |
| 11 Apr 2017 | INR | 430.1 | 450 | 424.3 | 443.4 | 44.34 | +14.9 (+3.48%) | 826,360 |
| 10 Apr 2017 | INR | 419 | 433 | 417 | 428.5 | 42.85 | +14.1 (+3.40%) | 522,570 |
| 7 Apr 2017 | INR | 420 | 434 | 411.4 | 414.4 | 41.44 | -7.6 (-1.80%) | 558,890 |
| 6 Apr 2017 | INR | 416 | 429.2 | 416 | 422 | 42.2 | +3.5 (+0.84%) | 403,970 |
| 5 Apr 2017 | INR | 416.7 | 424.9 | 415 | 418.5 | 41.85 | +1.7 (+0.41%) | 194,150 |
