| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 335 | 347.9 | 335 | 340.05 | 340.05 | +2.3 (+0.68%) | 171,453 |
| 17 May 2017 | INR | 332.85 | 342 | 327.9 | 337.75 | 337.75 | +6.1 (+1.84%) | 84,089 |
| 16 May 2017 | INR | 329 | 333.95 | 327.5 | 331.65 | 331.65 | +5.55 (+1.70%) | 145,613 |
| 15 May 2017 | INR | 320 | 328 | 320 | 326.1 | 326.1 | +2.1 (+0.65%) | 57,562 |
| 12 May 2017 | INR | 326 | 328.2 | 320.3 | 324 | 324 | -2.5 (-0.77%) | 53,548 |
| 11 May 2017 | INR | 327.95 | 330 | 325 | 326.5 | 326.5 | -0.8 (-0.24%) | 36,263 |
| 10 May 2017 | INR | 328.4 | 330.55 | 322.55 | 327.3 | 327.3 | -1.3 (-0.40%) | 38,658 |
| 9 May 2017 | INR | 330.8 | 331.4 | 326.25 | 328.6 | 328.6 | -0.5 (-0.15%) | 108,946 |
| 8 May 2017 | INR | 329.5 | 330 | 325 | 329.1 | 329.1 | +0.65 (+0.20%) | 57,251 |
| 5 May 2017 | INR | 337.85 | 337.85 | 325.1 | 328.45 | 328.45 | -7.8 (-2.32%) | 95,643 |
| 4 May 2017 | INR | 340.45 | 340.45 | 334.2 | 336.25 | 336.25 | -2.7 (-0.80%) | 45,919 |
| 3 May 2017 | INR | 340.85 | 341.65 | 335.8 | 338.95 | 338.95 | +0.05 (+0.01%) | 71,928 |
| 2 May 2017 | INR | 333.5 | 342 | 331.3 | 338.9 | 338.9 | +6.85 (+2.06%) | 117,993 |
| 28 Apr 2017 | INR | 331.4 | 338.4 | 325.5 | 332.05 | 332.05 | +0.9 (+0.27%) | 154,383 |
| 27 Apr 2017 | INR | 337.2 | 339 | 327.65 | 331.15 | 331.15 | -3.9 (-1.16%) | 107,461 |
| 26 Apr 2017 | INR | 345.2 | 348.5 | 333 | 335.05 | 335.05 | -9.9 (-2.87%) | 161,190 |
| 25 Apr 2017 | INR | 354.85 | 355.45 | 342.8 | 344.95 | 344.95 | -5 (-1.43%) | 133,667 |
| 24 Apr 2017 | INR | 350.9 | 354.55 | 349.2 | 349.95 | 349.95 | -0.3 (-0.09%) | 202,587 |
| 21 Apr 2017 | INR | 344.8 | 356.95 | 343.95 | 350.25 | 350.25 | +7.1 (+2.07%) | 278,421 |
| 20 Apr 2017 | INR | 337.1 | 345 | 337.1 | 343.15 | 343.15 | +2.25 (+0.66%) | 121,897 |
| 19 Apr 2017 | INR | 339.5 | 342 | 332 | 340.9 | 340.9 | +3.25 (+0.96%) | 127,833 |
| 18 Apr 2017 | INR | 336.7 | 341.6 | 335 | 337.65 | 337.65 | +5.4 (+1.63%) | 211,705 |
| 17 Apr 2017 | INR | 337.95 | 337.95 | 325 | 332.25 | 332.25 | -3.8 (-1.13%) | 63,052 |
| 13 Apr 2017 | INR | 333.75 | 339.5 | 332 | 336.05 | 336.05 | +3.05 (+0.92%) | 125,711 |
| 12 Apr 2017 | INR | 347.9 | 347.9 | 331.7 | 333 | 333 | -13.6 (-3.92%) | 158,336 |
| 11 Apr 2017 | INR | 341.1 | 348.8 | 341.1 | 346.6 | 346.6 | +0.7 (+0.20%) | 111,470 |
| 10 Apr 2017 | INR | 345.65 | 348 | 342.2 | 345.9 | 345.9 | +4.6 (+1.35%) | 231,171 |
| 7 Apr 2017 | INR | 346.1 | 359.35 | 334.75 | 341.3 | 341.3 | -5.4 (-1.56%) | 656,214 |
| 6 Apr 2017 | INR | 340.8 | 350.95 | 333.15 | 346.7 | 346.7 | +4.05 (+1.18%) | 483,672 |
| 5 Apr 2017 | INR | 318.45 | 346.35 | 318.45 | 342.65 | 342.65 | +26 (+8.21%) | 975,572 |
