| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 250.5 | 251.1 | 243.4 | 245.3 | 245.3 | -6.9 (-2.74%) | 701,252 |
| 17 May 2017 | INR | 251.5 | 254.9 | 249.15 | 252.2 | 252.2 | +0.4 (+0.16%) | 2,047,564 |
| 16 May 2017 | INR | 258.95 | 258.95 | 250.5 | 251.8 | 251.8 | -4.85 (-1.89%) | 192,255 |
| 15 May 2017 | INR | 256 | 257.9 | 252.5 | 256.65 | 256.65 | +1.75 (+0.69%) | 97,048 |
| 12 May 2017 | INR | 260 | 260 | 253.6 | 254.9 | 254.9 | -4.1 (-1.58%) | 144,071 |
| 11 May 2017 | INR | 256.95 | 261.9 | 254.85 | 259 | 259 | +3.75 (+1.47%) | 286,501 |
| 10 May 2017 | INR | 256.9 | 257 | 252.65 | 255.25 | 255.25 | +1.2 (+0.47%) | 131,767 |
| 9 May 2017 | INR | 248 | 256.1 | 246.95 | 254.05 | 254.05 | +6.2 (+2.50%) | 233,805 |
| 8 May 2017 | INR | 252 | 252.1 | 245.35 | 247.85 | 247.85 | -2.85 (-1.14%) | 248,150 |
| 5 May 2017 | INR | 258 | 258 | 249.45 | 250.7 | 250.7 | -10.2 (-3.91%) | 403,056 |
| 4 May 2017 | INR | 265.4 | 265.8 | 260.3 | 260.9 | 260.9 | -3.95 (-1.49%) | 243,411 |
| 3 May 2017 | INR | 269.9 | 270 | 262.5 | 264.85 | 264.85 | -3.65 (-1.36%) | 146,128 |
| 2 May 2017 | INR | 270 | 271.7 | 268.05 | 268.5 | 268.5 | -0.35 (-0.13%) | 95,022 |
| 28 Apr 2017 | INR | 267.3 | 271.9 | 266.1 | 268.85 | 268.85 | +2 (+0.75%) | 226,793 |
| 27 Apr 2017 | INR | 273 | 273.55 | 266.1 | 266.85 | 266.85 | -6.1 (-2.23%) | 172,833 |
| 26 Apr 2017 | INR | 273.2 | 276.9 | 271.55 | 272.95 | 272.95 | +0.4 (+0.15%) | 191,246 |
| 25 Apr 2017 | INR | 276 | 276 | 270.65 | 272.55 | 272.55 | -2.65 (-0.96%) | 200,775 |
| 24 Apr 2017 | INR | 275 | 275.6 | 270 | 275.2 | 275.2 | +1.75 (+0.64%) | 183,208 |
| 21 Apr 2017 | INR | 288.5 | 289 | 271.5 | 273.45 | 273.45 | -9.45 (-3.34%) | 767,540 |
| 20 Apr 2017 | INR | 275.8 | 285.9 | 273.45 | 282.9 | 282.9 | +11.65 (+4.29%) | 453,185 |
| 19 Apr 2017 | INR | 273.9 | 273.9 | 266.3 | 271.25 | 271.25 | -2 (-0.73%) | 228,582 |
| 18 Apr 2017 | INR | 279.05 | 282.5 | 270.05 | 273.25 | 273.25 | -5.2 (-1.87%) | 282,289 |
| 17 Apr 2017 | INR | 282.15 | 284 | 277.4 | 278.45 | 278.45 | -2.5 (-0.89%) | 116,871 |
| 13 Apr 2017 | INR | 283.9 | 283.9 | 278.5 | 280.95 | 280.95 | -0.8 (-0.28%) | 123,381 |
| 12 Apr 2017 | INR | 285.3 | 286.9 | 280.15 | 281.75 | 281.75 | -2.2 (-0.77%) | 414,727 |
| 11 Apr 2017 | INR | 287.8 | 287.8 | 283 | 283.95 | 283.95 | -3 (-1.05%) | 127,863 |
| 10 Apr 2017 | INR | 281.8 | 288.9 | 281.8 | 286.95 | 286.95 | +3.1 (+1.09%) | 141,055 |
| 7 Apr 2017 | INR | 290 | 290 | 283 | 283.85 | 283.85 | -4.4 (-1.53%) | 208,250 |
| 6 Apr 2017 | INR | 291.4 | 291.75 | 286.35 | 288.25 | 288.25 | -3.15 (-1.08%) | 157,619 |
| 5 Apr 2017 | INR | 292 | 294.2 | 290.45 | 291.4 | 291.4 | -0.5 (-0.17%) | 142,178 |
