| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 345.05 | 356.05 | 338.55 | 340.15 | 340.15 | -9.4 (-2.69%) | 1,473,592 |
| 17 May 2017 | INR | 351 | 352.55 | 348 | 349.55 | 349.55 | -0.7 (-0.20%) | 554,642 |
| 16 May 2017 | INR | 352.15 | 357.95 | 348.1 | 350.25 | 350.25 | -1.5 (-0.43%) | 893,397 |
| 15 May 2017 | INR | 351 | 353.85 | 348 | 351.75 | 351.75 | +2.25 (+0.64%) | 604,188 |
| 12 May 2017 | INR | 358.65 | 361.65 | 347.3 | 349.5 | 349.5 | -6.75 (-1.89%) | 1,390,440 |
| 11 May 2017 | INR | 346 | 362.3 | 346 | 356.25 | 356.25 | +9.5 (+2.74%) | 2,897,738 |
| 10 May 2017 | INR | 340.5 | 350 | 340.45 | 346.75 | 346.75 | +8.3 (+2.45%) | 1,281,826 |
| 9 May 2017 | INR | 342.85 | 346.65 | 337.3 | 338.45 | 338.45 | -1.55 (-0.46%) | 792,616 |
| 8 May 2017 | INR | 347 | 348.75 | 337.7 | 340 | 340 | -6 (-1.73%) | 1,286,491 |
| 5 May 2017 | INR | 355 | 360.9 | 343.65 | 346 | 346 | -9.6 (-2.70%) | 1,220,265 |
| 4 May 2017 | INR | 360.8 | 364.6 | 352.5 | 355.6 | 355.6 | -4.65 (-1.29%) | 1,083,594 |
| 3 May 2017 | INR | 357.05 | 365.5 | 356.7 | 360.25 | 360.25 | +3.2 (+0.90%) | 1,328,740 |
| 2 May 2017 | INR | 379 | 379.85 | 352.5 | 357.05 | 357.05 | -24.55 (-6.43%) | 4,045,269 |
| 28 Apr 2017 | INR | 382 | 398 | 378.6 | 381.6 | 381.6 | -22.1 (-5.47%) | 3,465,231 |
| 27 Apr 2017 | INR | 395 | 406 | 385.1 | 403.7 | 403.7 | +11.15 (+2.84%) | 2,822,744 |
| 26 Apr 2017 | INR | 402.8 | 405.5 | 390.35 | 392.55 | 392.55 | -10.75 (-2.67%) | 1,299,876 |
| 25 Apr 2017 | INR | 404.5 | 408 | 401.2 | 403.3 | 403.3 | -0.2 (-0.05%) | 763,835 |
| 24 Apr 2017 | INR | 401.25 | 405.9 | 396.25 | 403.5 | 403.5 | +0.9 (+0.22%) | 798,183 |
| 21 Apr 2017 | INR | 404.35 | 408 | 398 | 402.6 | 402.6 | -0.05 (-0.01%) | 732,314 |
| 20 Apr 2017 | INR | 406.4 | 409.25 | 401.3 | 402.65 | 402.65 | -1.7 (-0.42%) | 856,543 |
| 19 Apr 2017 | INR | 400 | 406.25 | 396.1 | 404.35 | 404.35 | +9.1 (+2.30%) | 1,015,733 |
| 18 Apr 2017 | INR | 398.75 | 407.75 | 393 | 395.25 | 395.25 | -2.5 (-0.63%) | 1,267,502 |
| 17 Apr 2017 | INR | 402.8 | 403 | 394.05 | 397.75 | 397.75 | -4.7 (-1.17%) | 1,160,388 |
| 13 Apr 2017 | INR | 393.6 | 407.5 | 393 | 402.45 | 402.45 | +11.65 (+2.98%) | 2,116,996 |
| 12 Apr 2017 | INR | 399.1 | 399.15 | 388.65 | 390.8 | 390.8 | -4.55 (-1.15%) | 899,829 |
| 11 Apr 2017 | INR | 387.9 | 398.9 | 387.1 | 395.35 | 395.35 | +8.6 (+2.22%) | 1,372,793 |
| 10 Apr 2017 | INR | 394.95 | 395.1 | 383.35 | 386.75 | 386.75 | -6.65 (-1.69%) | 1,676,137 |
| 7 Apr 2017 | INR | 399.95 | 410 | 390.5 | 393.4 | 393.4 | -7.2 (-1.80%) | 3,281,856 |
| 6 Apr 2017 | INR | 409 | 411.95 | 396 | 400.6 | 400.6 | -11.55 (-2.80%) | 2,376,061 |
| 5 Apr 2017 | INR | 418.5 | 418.5 | 406.4 | 412.15 | 412.15 | -6.75 (-1.61%) | 1,470,537 |
