| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 270 | 280 | 266 | 267.3 | 267.3 | +2.3 (+0.87%) | 18,697 |
| 17 May 2017 | INR | 266.2 | 269 | 262.95 | 265 | 265 | -1.05 (-0.39%) | 4,103 |
| 16 May 2017 | INR | 267 | 268 | 263 | 266.05 | 266.05 | +3.2 (+1.22%) | 1,379 |
| 15 May 2017 | INR | 270 | 274.5 | 261.2 | 262.85 | 262.85 | -3.65 (-1.37%) | 15,807 |
| 12 May 2017 | INR | 272 | 272 | 263 | 266.5 | 266.5 | -3.3 (-1.22%) | 8,284 |
| 11 May 2017 | INR | 275.05 | 275.9 | 251 | 269.8 | 269.8 | -6.45 (-2.33%) | 6,274 |
| 10 May 2017 | INR | 263 | 278 | 261.8 | 276.25 | 276.25 | +15.7 (+6.03%) | 9,851 |
| 9 May 2017 | INR | 265 | 265 | 260.1 | 260.55 | 260.55 | -3.2 (-1.21%) | 4,159 |
| 8 May 2017 | INR | 265 | 267 | 260.95 | 263.75 | 263.75 | -2.7 (-1.01%) | 30,463 |
| 5 May 2017 | INR | 273.5 | 273.6 | 266 | 266.45 | 266.45 | -8.2 (-2.99%) | 13,020 |
| 4 May 2017 | INR | 276 | 277.1 | 267 | 274.65 | 274.65 | -0.45 (-0.16%) | 21,199 |
| 3 May 2017 | INR | 281 | 284.45 | 274 | 275.1 | 275.1 | -2.5 (-0.90%) | 10,389 |
| 2 May 2017 | INR | 284 | 286 | 277 | 277.6 | 277.6 | -4.75 (-1.68%) | 7,345 |
| 28 Apr 2017 | INR | 281 | 288 | 280 | 282.35 | 282.35 | -1.25 (-0.44%) | 3,833 |
| 27 Apr 2017 | INR | 281.55 | 289 | 281.05 | 283.6 | 283.6 | +1.1 (+0.39%) | 3,032 |
| 26 Apr 2017 | INR | 286.85 | 293 | 280.1 | 282.5 | 282.5 | -4.25 (-1.48%) | 7,769 |
| 25 Apr 2017 | INR | 294 | 295 | 283.05 | 286.75 | 286.75 | -4.45 (-1.53%) | 9,208 |
| 24 Apr 2017 | INR | 282.55 | 293 | 282.55 | 291.2 | 291.2 | +9.7 (+3.45%) | 10,409 |
| 21 Apr 2017 | INR | 276.4 | 284.85 | 274.45 | 281.5 | 281.5 | +10 (+3.68%) | 33,116 |
| 20 Apr 2017 | INR | 273.5 | 277.95 | 270 | 271.5 | 271.5 | -2.9 (-1.06%) | 26,590 |
| 19 Apr 2017 | INR | 272.95 | 275.95 | 269.2 | 274.4 | 274.4 | +4.25 (+1.57%) | 40,771 |
| 18 Apr 2017 | INR | 285 | 285 | 268.4 | 270.15 | 270.15 | -7.6 (-2.74%) | 26,238 |
| 17 Apr 2017 | INR | 285 | 285 | 275.1 | 277.75 | 277.75 | -10.15 (-3.53%) | 24,257 |
| 13 Apr 2017 | INR | 288.95 | 290 | 284.15 | 287.9 | 287.9 | +1.45 (+0.51%) | 34,114 |
| 12 Apr 2017 | INR | 295 | 295 | 284.2 | 286.45 | 286.45 | -7.4 (-2.52%) | 31,101 |
| 11 Apr 2017 | INR | 285 | 295 | 285 | 293.85 | 293.85 | +11.45 (+4.05%) | 30,051 |
| 10 Apr 2017 | INR | 283 | 291 | 281.3 | 282.4 | 282.4 | -0.85 (-0.30%) | 24,811 |
| 7 Apr 2017 | INR | 283 | 297 | 278 | 283.25 | 283.25 | -4.3 (-1.50%) | 30,922 |
| 6 Apr 2017 | INR | 279 | 290 | 274.3 | 287.55 | 287.55 | +6.85 (+2.44%) | 23,804 |
| 5 Apr 2017 | INR | 263 | 284.95 | 260.1 | 280.7 | 280.7 | +15.75 (+5.94%) | 36,471 |
