| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 198.5 | 202.6 | 192.15 | 193.55 | 193.55 | -6.55 (-3.27%) | 50,865 |
| 17 May 2017 | INR | 201.8 | 202.15 | 199.35 | 200.1 | 200.1 | -0.6 (-0.30%) | 19,450 |
| 16 May 2017 | INR | 200.75 | 204.7 | 199.25 | 200.7 | 200.7 | +1.5 (+0.75%) | 30,806 |
| 15 May 2017 | INR | 202.7 | 204.75 | 198.4 | 199.2 | 199.2 | -2.55 (-1.26%) | 37,903 |
| 12 May 2017 | INR | 199.95 | 208 | 199.35 | 201.75 | 201.75 | +3.85 (+1.95%) | 162,163 |
| 11 May 2017 | INR | 198 | 199 | 196.8 | 197.9 | 197.9 | +0.95 (+0.48%) | 32,315 |
| 10 May 2017 | INR | 197.5 | 199.9 | 196.35 | 196.95 | 196.95 | -0.7 (-0.35%) | 41,842 |
| 9 May 2017 | INR | 198.55 | 200 | 196.1 | 197.65 | 197.65 | -0.4 (-0.20%) | 43,390 |
| 8 May 2017 | INR | 202 | 203.9 | 196 | 198.05 | 198.05 | -3.5 (-1.74%) | 18,487 |
| 5 May 2017 | INR | 206.5 | 208.8 | 198.9 | 201.55 | 201.55 | -4.65 (-2.26%) | 51,623 |
| 4 May 2017 | INR | 210.6 | 215.4 | 205.15 | 206.2 | 206.2 | -2.65 (-1.27%) | 102,313 |
| 3 May 2017 | INR | 199.7 | 211.8 | 199.65 | 208.85 | 208.85 | +8.15 (+4.06%) | 167,704 |
| 2 May 2017 | INR | 199 | 201.85 | 197.7 | 200.7 | 200.7 | +2.5 (+1.26%) | 36,434 |
| 28 Apr 2017 | INR | 199 | 201.85 | 195.3 | 198.2 | 198.2 | +0.45 (+0.23%) | 29,638 |
| 27 Apr 2017 | INR | 196 | 199.6 | 193 | 197.75 | 197.75 | +2.05 (+1.05%) | 33,679 |
| 26 Apr 2017 | INR | 202 | 203 | 192.75 | 195.7 | 195.7 | -5.6 (-2.78%) | 37,796 |
| 25 Apr 2017 | INR | 202 | 204.5 | 199.6 | 201.3 | 201.3 | +2.65 (+1.33%) | 60,693 |
| 24 Apr 2017 | INR | 199.05 | 203.25 | 197.2 | 198.65 | 198.65 | -0.6 (-0.30%) | 38,817 |
| 21 Apr 2017 | INR | 195 | 202.05 | 193.8 | 199.25 | 199.25 | +4.15 (+2.13%) | 87,412 |
| 20 Apr 2017 | INR | 193.05 | 197.8 | 193.05 | 195.1 | 195.1 | +2.5 (+1.30%) | 22,592 |
| 19 Apr 2017 | INR | 189.7 | 196.75 | 189 | 192.6 | 192.6 | +4.35 (+2.31%) | 56,412 |
| 18 Apr 2017 | INR | 196.5 | 200 | 182.3 | 188.25 | 188.25 | -8.15 (-4.15%) | 79,341 |
| 17 Apr 2017 | INR | 189.35 | 199.85 | 189.15 | 196.4 | 196.4 | +7.05 (+3.72%) | 84,616 |
| 13 Apr 2017 | INR | 192.9 | 193.6 | 188 | 189.35 | 189.35 | -3.35 (-1.74%) | 52,841 |
| 12 Apr 2017 | INR | 198 | 200 | 191.4 | 192.7 | 192.7 | -5.6 (-2.82%) | 60,948 |
| 11 Apr 2017 | INR | 203 | 204 | 196 | 198.3 | 198.3 | -2.4 (-1.20%) | 52,550 |
| 10 Apr 2017 | INR | 203.1 | 204.6 | 199.35 | 200.7 | 200.7 | -0.15 (-0.07%) | 43,489 |
| 7 Apr 2017 | INR | 203.9 | 207.55 | 199.7 | 200.85 | 200.85 | -3.85 (-1.88%) | 83,790 |
| 6 Apr 2017 | INR | 214.7 | 216.9 | 201.65 | 204.7 | 204.7 | -10 (-4.66%) | 142,844 |
| 5 Apr 2017 | INR | 210 | 216.5 | 207.8 | 214.7 | 214.7 | +5.1 (+2.43%) | 226,233 |
