| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 196.5 | 203.4 | 196.5 | 200.4 | 200.4 | -1.9 (-0.94%) | 13,003 |
| 17 May 2017 | INR | 200 | 202.8 | 198 | 202.3 | 202.3 | +4.75 (+2.40%) | 7,727 |
| 16 May 2017 | INR | 197 | 202.6 | 196.75 | 197.55 | 197.55 | -0.15 (-0.08%) | 4,370 |
| 15 May 2017 | INR | 197.3 | 202 | 196 | 197.7 | 197.7 | 0.0 (0.0%) | 3,259 |
| 12 May 2017 | INR | 198 | 199.9 | 196 | 197.7 | 197.7 | -2.7 (-1.35%) | 7,392 |
| 11 May 2017 | INR | 196.7 | 203.9 | 196 | 200.4 | 200.4 | -0.35 (-0.17%) | 10,759 |
| 10 May 2017 | INR | 200.1 | 202 | 194.15 | 200.75 | 200.75 | -12.95 (-6.06%) | 35,145 |
| 9 May 2017 | INR | 212.75 | 221.25 | 210.6 | 213.7 | 213.7 | -1.75 (-0.81%) | 14,758 |
| 8 May 2017 | INR | 215 | 222.7 | 213.2 | 215.45 | 215.45 | +1.4 (+0.65%) | 13,691 |
| 5 May 2017 | INR | 210 | 215 | 205.05 | 214.05 | 214.05 | +5.25 (+2.51%) | 32,728 |
| 4 May 2017 | INR | 209.85 | 214.7 | 205 | 208.8 | 208.8 | +2.25 (+1.09%) | 38,943 |
| 3 May 2017 | INR | 204.5 | 210 | 202 | 206.55 | 206.55 | +3.45 (+1.70%) | 16,272 |
| 2 May 2017 | INR | 207.7 | 207.7 | 198.75 | 203.1 | 203.1 | +5.85 (+2.97%) | 3,364 |
| 28 Apr 2017 | INR | 200.95 | 201 | 194.1 | 197.25 | 197.25 | -3.95 (-1.96%) | 6,227 |
| 27 Apr 2017 | INR | 196.4 | 202 | 196.35 | 201.2 | 201.2 | +4 (+2.03%) | 5,838 |
| 26 Apr 2017 | INR | 198 | 203 | 196 | 197.2 | 197.2 | -3.15 (-1.57%) | 5,588 |
| 25 Apr 2017 | INR | 207 | 207 | 198 | 200.35 | 200.35 | -3.4 (-1.67%) | 8,060 |
| 24 Apr 2017 | INR | 206.9 | 208 | 201 | 203.75 | 203.75 | +0.8 (+0.39%) | 7,549 |
| 21 Apr 2017 | INR | 199.5 | 207.5 | 199 | 202.95 | 202.95 | +4.35 (+2.19%) | 9,576 |
| 20 Apr 2017 | INR | 196.1 | 198.95 | 196.05 | 198.6 | 198.6 | +2 (+1.02%) | 4,859 |
| 19 Apr 2017 | INR | 196.7 | 199.5 | 195.1 | 196.6 | 196.6 | +1.5 (+0.77%) | 5,772 |
| 18 Apr 2017 | INR | 192.3 | 200 | 192.3 | 195.1 | 195.1 | +2.8 (+1.46%) | 8,076 |
| 17 Apr 2017 | INR | 202 | 202 | 190 | 192.3 | 192.3 | -1.85 (-0.95%) | 10,358 |
| 13 Apr 2017 | INR | 200 | 203 | 193.1 | 194.15 | 194.15 | -5.15 (-2.58%) | 5,862 |
| 12 Apr 2017 | INR | 203 | 203 | 190 | 199.3 | 199.3 | -0.85 (-0.42%) | 3,905 |
| 11 Apr 2017 | INR | 199 | 205.5 | 199 | 200.15 | 200.15 | +1.95 (+0.98%) | 2,694 |
| 10 Apr 2017 | INR | 196.8 | 208.75 | 194.05 | 198.2 | 198.2 | +8.85 (+4.67%) | 13,496 |
| 7 Apr 2017 | INR | 189 | 193 | 183 | 189.35 | 189.35 | -0.05 (-0.03%) | 8,599 |
| 6 Apr 2017 | INR | 196 | 198.1 | 188 | 189.4 | 189.4 | -7.55 (-3.83%) | 7,143 |
| 5 Apr 2017 | INR | 197.6 | 198.75 | 192.7 | 196.95 | 196.95 | +0.35 (+0.18%) | 5,476 |
