| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 238.15 | 247 | 233 | 241.7 | 241.7 | -0.25 (-0.10%) | 11,003 |
| 16 May 2017 | INR | 237 | 247 | 231 | 241.95 | 241.95 | +5.35 (+2.26%) | 26,205 |
| 15 May 2017 | INR | 218 | 237.4 | 216 | 236.6 | 236.6 | +9.3 (+4.09%) | 45,081 |
| 12 May 2017 | INR | 244 | 244 | 227.1 | 227.3 | 227.3 | -11.75 (-4.92%) | 33,929 |
| 11 May 2017 | INR | 239.65 | 239.65 | 216.85 | 239.05 | 239.05 | +10.8 (+4.73%) | 71,835 |
| 10 May 2017 | INR | 226 | 228.25 | 224.9 | 228.25 | 228.25 | +10.85 (+4.99%) | 10,405 |
| 9 May 2017 | INR | 217.4 | 217.4 | 210 | 217.4 | 217.4 | +10.35 (+5.00%) | 44,253 |
| 8 May 2017 | INR | 206.95 | 207.05 | 205 | 207.05 | 207.05 | +9.85 (+4.99%) | 9,461 |
| 5 May 2017 | INR | 195 | 197.2 | 186.1 | 197.2 | 197.2 | +9.35 (+4.98%) | 29,186 |
| 4 May 2017 | INR | 180 | 187.85 | 180 | 187.85 | 187.85 | +8.9 (+4.97%) | 29,317 |
| 3 May 2017 | INR | 178.95 | 178.95 | 174 | 178.95 | 178.95 | +8.5 (+4.99%) | 40,612 |
| 2 May 2017 | INR | 163 | 170.6 | 161.1 | 170.45 | 170.45 | +7.95 (+4.89%) | 32,968 |
| 28 Apr 2017 | INR | 162.95 | 163.6 | 155.8 | 162.5 | 162.5 | +6.65 (+4.27%) | 5,450 |
| 27 Apr 2017 | INR | 160.75 | 165.4 | 153.15 | 155.85 | 155.85 | -4.9 (-3.05%) | 11,426 |
| 26 Apr 2017 | INR | 172 | 172 | 159.65 | 160.75 | 160.75 | -7.3 (-4.34%) | 10,858 |
| 25 Apr 2017 | INR | 170.3 | 170.3 | 165.1 | 168.05 | 168.05 | +5.85 (+3.61%) | 47,805 |
| 24 Apr 2017 | INR | 162.15 | 162.2 | 162.15 | 162.2 | 162.2 | +7.7 (+4.98%) | 7,710 |
| 21 Apr 2017 | INR | 161.05 | 161.05 | 153.1 | 154.5 | 154.5 | -4.8 (-3.01%) | 6,874 |
| 20 Apr 2017 | INR | 159 | 163.95 | 153.5 | 159.3 | 159.3 | -0.1 (-0.06%) | 8,385 |
| 19 Apr 2017 | INR | 164.95 | 166.65 | 156.5 | 159.4 | 159.4 | -5.3 (-3.22%) | 21,237 |
| 18 Apr 2017 | INR | 163 | 165 | 160 | 164.7 | 164.7 | +7.55 (+4.80%) | 27,823 |
| 17 Apr 2017 | INR | 149.8 | 157.15 | 149.8 | 157.15 | 157.15 | +7.45 (+4.98%) | 16,948 |
| 13 Apr 2017 | INR | 140.1 | 149.8 | 140.1 | 149.7 | 149.7 | +7 (+4.91%) | 14,643 |
| 12 Apr 2017 | INR | 148.5 | 151 | 137.35 | 142.7 | 142.7 | -1.85 (-1.28%) | 10,466 |
| 11 Apr 2017 | INR | 146.65 | 146.65 | 142.5 | 144.55 | 144.55 | +4.85 (+3.47%) | 25,498 |
| 10 Apr 2017 | INR | 139.6 | 139.7 | 134.05 | 139.7 | 139.7 | +6.65 (+5.00%) | 13,721 |
| 7 Apr 2017 | INR | 129.95 | 135.45 | 129.5 | 133.05 | 133.05 | +4.05 (+3.14%) | 12,789 |
| 6 Apr 2017 | INR | 124.5 | 130.5 | 123.15 | 129 | 129 | +4.05 (+3.24%) | 22,249 |
| 5 Apr 2017 | INR | 127.1 | 129.75 | 124.1 | 124.95 | 124.95 | -3.6 (-2.80%) | 11,942 |
| 3 Apr 2017 | INR | 131 | 136.65 | 124 | 128.55 | 128.55 | -1.6 (-1.23%) | 4,014 |
