| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 347.05 | 355.85 | 338.3 | 340.55 | 340.55 | -8.95 (-2.56%) | 144,627 |
| 17 May 2017 | INR | 351.8 | 352.4 | 348.5 | 349.5 | 349.5 | -1.05 (-0.30%) | 81,167 |
| 16 May 2017 | INR | 352.95 | 357.95 | 348.5 | 350.55 | 350.55 | -1.4 (-0.40%) | 204,191 |
| 15 May 2017 | INR | 356 | 356 | 348.15 | 351.95 | 351.95 | +3.4 (+0.98%) | 98,766 |
| 12 May 2017 | INR | 359.5 | 361.5 | 347.1 | 348.55 | 348.55 | -7.3 (-2.05%) | 215,377 |
| 11 May 2017 | INR | 345 | 362.1 | 345 | 355.85 | 355.85 | +9.5 (+2.74%) | 547,176 |
| 10 May 2017 | INR | 339.9 | 350 | 339.9 | 346.35 | 346.35 | +7.75 (+2.29%) | 201,798 |
| 9 May 2017 | INR | 343.4 | 346.4 | 337.5 | 338.6 | 338.6 | -2 (-0.59%) | 149,761 |
| 8 May 2017 | INR | 347 | 349.05 | 338.2 | 340.6 | 340.6 | -5.95 (-1.72%) | 207,643 |
| 5 May 2017 | INR | 355.9 | 361 | 344 | 346.55 | 346.55 | -8.9 (-2.50%) | 188,131 |
| 4 May 2017 | INR | 361 | 364.7 | 352.85 | 355.45 | 355.45 | -4.85 (-1.35%) | 141,219 |
| 3 May 2017 | INR | 358 | 365.5 | 357.15 | 360.3 | 360.3 | +2.8 (+0.78%) | 175,007 |
| 2 May 2017 | INR | 380.9 | 380.9 | 352.6 | 357.5 | 357.5 | -24.3 (-6.36%) | 470,235 |
| 28 Apr 2017 | INR | 383.7 | 397.6 | 379 | 381.8 | 381.8 | -21.5 (-5.33%) | 480,298 |
| 27 Apr 2017 | INR | 395 | 405.9 | 386 | 403.3 | 403.3 | +9.95 (+2.53%) | 281,785 |
| 26 Apr 2017 | INR | 403 | 404.95 | 390.9 | 393.35 | 393.35 | -10.3 (-2.55%) | 157,992 |
| 25 Apr 2017 | INR | 404.9 | 408 | 401 | 403.65 | 403.65 | +0.35 (+0.09%) | 129,189 |
| 24 Apr 2017 | INR | 401.75 | 405.85 | 397 | 403.3 | 403.3 | +1.55 (+0.39%) | 128,842 |
| 21 Apr 2017 | INR | 404.9 | 407.9 | 397 | 401.75 | 401.75 | -0.7 (-0.17%) | 114,724 |
| 20 Apr 2017 | INR | 404.05 | 409.5 | 401 | 402.45 | 402.45 | -1.75 (-0.43%) | 111,903 |
| 19 Apr 2017 | INR | 398 | 406 | 396.2 | 404.2 | 404.2 | +9.15 (+2.32%) | 112,729 |
| 18 Apr 2017 | INR | 400 | 407.9 | 393.4 | 395.05 | 395.05 | -2.85 (-0.72%) | 202,547 |
| 17 Apr 2017 | INR | 403.35 | 403.4 | 393.9 | 397.9 | 397.9 | -3.65 (-0.91%) | 183,614 |
| 13 Apr 2017 | INR | 394.7 | 407 | 393.15 | 401.55 | 401.55 | +10.85 (+2.78%) | 296,581 |
| 12 Apr 2017 | INR | 395.55 | 398.8 | 388.3 | 390.7 | 390.7 | -4.85 (-1.23%) | 128,745 |
| 11 Apr 2017 | INR | 390.35 | 399.25 | 388.05 | 395.55 | 395.55 | +8.75 (+2.26%) | 221,411 |
| 10 Apr 2017 | INR | 398 | 398 | 382.7 | 386.8 | 386.8 | -7.75 (-1.96%) | 305,742 |
| 7 Apr 2017 | INR | 402.8 | 409.5 | 391.1 | 394.55 | 394.55 | -6.35 (-1.58%) | 615,760 |
| 6 Apr 2017 | INR | 409 | 412.2 | 396.35 | 400.9 | 400.9 | -11.25 (-2.73%) | 342,609 |
| 5 Apr 2017 | INR | 416 | 417.65 | 408 | 412.15 | 412.15 | -7.25 (-1.73%) | 279,631 |
