| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 269.2 | 275.05 | 265 | 266.6 | 266.6 | -7.2 (-2.63%) | 25,714 |
| 17 May 2017 | INR | 276.85 | 278 | 270 | 273.8 | 273.8 | -2.7 (-0.98%) | 19,311 |
| 16 May 2017 | INR | 267.6 | 279 | 260.8 | 276.5 | 276.5 | +12.05 (+4.56%) | 66,472 |
| 15 May 2017 | INR | 265.8 | 272 | 262 | 264.45 | 264.45 | +1.7 (+0.65%) | 17,484 |
| 12 May 2017 | INR | 265.8 | 275.8 | 261.2 | 262.75 | 262.75 | -4.7 (-1.76%) | 122,363 |
| 11 May 2017 | INR | 254.9 | 269 | 254.5 | 267.45 | 267.45 | +14.15 (+5.59%) | 69,714 |
| 10 May 2017 | INR | 241.5 | 257.9 | 241.5 | 253.3 | 253.3 | +4.3 (+1.73%) | 9,196 |
| 9 May 2017 | INR | 243 | 250.8 | 240.55 | 249 | 249 | +7.85 (+3.26%) | 13,413 |
| 8 May 2017 | INR | 241.7 | 246 | 240 | 241.15 | 241.15 | +1.5 (+0.63%) | 9,480 |
| 5 May 2017 | INR | 242 | 246.9 | 238.6 | 239.65 | 239.65 | -5.5 (-2.24%) | 8,472 |
| 4 May 2017 | INR | 244.7 | 247.9 | 244 | 245.15 | 245.15 | +2.1 (+0.86%) | 5,565 |
| 3 May 2017 | INR | 245 | 248 | 242.5 | 243.05 | 243.05 | -1.65 (-0.67%) | 5,853 |
| 2 May 2017 | INR | 250.85 | 250.85 | 242.55 | 244.7 | 244.7 | -4 (-1.61%) | 8,795 |
| 28 Apr 2017 | INR | 251 | 253.2 | 248 | 248.7 | 248.7 | +0.55 (+0.22%) | 7,376 |
| 27 Apr 2017 | INR | 247.3 | 250.4 | 247 | 248.15 | 248.15 | -0.8 (-0.32%) | 5,440 |
| 26 Apr 2017 | INR | 250.9 | 255.4 | 248 | 248.95 | 248.95 | -0.25 (-0.10%) | 6,700 |
| 25 Apr 2017 | INR | 247.6 | 256.4 | 245 | 249.2 | 249.2 | +2.8 (+1.14%) | 17,801 |
| 24 Apr 2017 | INR | 247.25 | 249 | 241 | 246.4 | 246.4 | -1.15 (-0.46%) | 14,984 |
| 21 Apr 2017 | INR | 253.4 | 254.35 | 246 | 247.55 | 247.55 | -4.3 (-1.71%) | 10,685 |
| 20 Apr 2017 | INR | 256.3 | 257.1 | 250.05 | 251.85 | 251.85 | -3 (-1.18%) | 11,820 |
| 19 Apr 2017 | INR | 256.5 | 258.7 | 253 | 254.85 | 254.85 | -1.45 (-0.57%) | 6,259 |
| 18 Apr 2017 | INR | 261.85 | 266 | 255.2 | 256.3 | 256.3 | -4.45 (-1.71%) | 14,460 |
| 17 Apr 2017 | INR | 262.55 | 263.8 | 257.4 | 260.75 | 260.75 | -1.55 (-0.59%) | 7,462 |
| 13 Apr 2017 | INR | 263.95 | 266 | 261.25 | 262.3 | 262.3 | -1.25 (-0.47%) | 20,732 |
| 12 Apr 2017 | INR | 268.3 | 269 | 259 | 263.55 | 263.55 | -2.95 (-1.11%) | 15,760 |
| 11 Apr 2017 | INR | 261.6 | 272.85 | 261.5 | 266.5 | 266.5 | +5.55 (+2.13%) | 45,232 |
| 10 Apr 2017 | INR | 255 | 264.3 | 255 | 260.95 | 260.95 | +2.4 (+0.93%) | 32,216 |
| 7 Apr 2017 | INR | 261 | 269.25 | 257.05 | 258.55 | 258.55 | -3.05 (-1.17%) | 64,386 |
| 6 Apr 2017 | INR | 251.25 | 267.9 | 249.35 | 261.6 | 261.6 | +7.65 (+3.01%) | 67,938 |
| 5 Apr 2017 | INR | 249 | 255 | 248.7 | 253.95 | 253.95 | +7.15 (+2.90%) | 43,347 |
