| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 204 | 208.4 | 195 | 205.8 | 22.8667 | +7.3 (+3.68%) | 24,777 |
| 17 May 2017 | INR | 200.5 | 203 | 196 | 198.5 | 22.0556 | -4.5 (-2.22%) | 14,940 |
| 16 May 2017 | INR | 201.1 | 203.5 | 200.5 | 203 | 22.5556 | +0.1 (+0.05%) | 21,735 |
| 15 May 2017 | INR | 203 | 204.7 | 199.2 | 202.9 | 22.5444 | +1.25 (+0.62%) | 7,970 |
| 12 May 2017 | INR | 201 | 201.95 | 191.15 | 201.65 | 22.4056 | +1.1 (+0.55%) | 4,830 |
| 11 May 2017 | INR | 198 | 202.7 | 195 | 200.55 | 22.2833 | +4.5 (+2.30%) | 12,535 |
| 10 May 2017 | INR | 203.5 | 203.5 | 195.1 | 196.05 | 21.7833 | -6.15 (-3.04%) | 35,163 |
| 9 May 2017 | INR | 204 | 205.7 | 195 | 202.2 | 22.4667 | -1.85 (-0.91%) | 21,558 |
| 8 May 2017 | INR | 206.5 | 207.8 | 193.1 | 204.05 | 22.6722 | +0.8 (+0.39%) | 30,488 |
| 5 May 2017 | INR | 204.5 | 206.1 | 200 | 203.25 | 22.5833 | -0.45 (-0.22%) | 84,296 |
| 4 May 2017 | INR | 205.5 | 207.2 | 201.25 | 203.7 | 22.6333 | -1.15 (-0.56%) | 75,561 |
| 3 May 2017 | INR | 205 | 208 | 202.05 | 204.85 | 22.7611 | +1.15 (+0.56%) | 44,256 |
| 2 May 2017 | INR | 206 | 206.5 | 201 | 203.7 | 22.6333 | +0.95 (+0.47%) | 54,135 |
| 28 Apr 2017 | INR | 202.5 | 204.9 | 199.3 | 202.75 | 22.5278 | -1.6 (-0.78%) | 11,546 |
| 27 Apr 2017 | INR | 200.5 | 204.9 | 193.8 | 204.35 | 22.7056 | +3.5 (+1.74%) | 10,575 |
| 26 Apr 2017 | INR | 199.15 | 203 | 199.1 | 200.85 | 22.3167 | +1.55 (+0.78%) | 29,010 |
| 25 Apr 2017 | INR | 195.3 | 202 | 193.25 | 199.3 | 22.1444 | +2.1 (+1.06%) | 36,567 |
| 24 Apr 2017 | INR | 197 | 198.25 | 193.5 | 197.2 | 21.9111 | +0.25 (+0.13%) | 3,960 |
| 21 Apr 2017 | INR | 196.95 | 199.7 | 191.5 | 196.95 | 21.8833 | +2.9 (+1.49%) | 9,785 |
| 20 Apr 2017 | INR | 190.1 | 195 | 188.3 | 194.05 | 21.5611 | +2.1 (+1.09%) | 15,200 |
| 19 Apr 2017 | INR | 194.05 | 194.05 | 188 | 191.95 | 21.3278 | +0.9 (+0.47%) | 29,604 |
| 18 Apr 2017 | INR | 184.05 | 192.5 | 180.2 | 191.05 | 21.2278 | +7.4 (+4.03%) | 31,146 |
| 17 Apr 2017 | INR | 184.3 | 184.3 | 177 | 183.65 | 20.4056 | +8 (+4.55%) | 29,434 |
| 13 Apr 2017 | INR | 174.7 | 176.4 | 167 | 175.65 | 19.5167 | +7.65 (+4.55%) | 17,151 |
| 12 Apr 2017 | INR | 158.25 | 169.25 | 155.1 | 168 | 18.6667 | +6.8 (+4.22%) | 39,917 |
| 11 Apr 2017 | INR | 161 | 163 | 158 | 161.2 | 17.9111 | +0.2 (+0.12%) | 25,054 |
| 10 Apr 2017 | INR | 161.7 | 162 | 154.5 | 161 | 17.8889 | +3.95 (+2.52%) | 30,042 |
| 7 Apr 2017 | INR | 151 | 158.35 | 150 | 157.05 | 17.45 | -0.65 (-0.41%) | 11,170 |
| 6 Apr 2017 | INR | 154.7 | 158.35 | 150 | 157.7 | 17.5222 | +6.85 (+4.54%) | 55,514 |
| 5 Apr 2017 | INR | 151 | 151 | 144 | 150.85 | 16.7611 | +7 (+4.87%) | 11,036 |
