| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 261 | 264.2 | 255 | 256.85 | 256.85 | -7.35 (-2.78%) | 18,004 |
| 17 May 2017 | INR | 264 | 273.2 | 262 | 264.2 | 264.2 | +0.4 (+0.15%) | 31,260 |
| 16 May 2017 | INR | 256 | 273.4 | 256 | 263.8 | 263.8 | +12.1 (+4.81%) | 121,020 |
| 15 May 2017 | INR | 243.15 | 258.7 | 243.05 | 251.7 | 251.7 | +9.55 (+3.94%) | 76,829 |
| 12 May 2017 | INR | 243.2 | 249.8 | 240.1 | 242.15 | 242.15 | -1.65 (-0.68%) | 23,397 |
| 11 May 2017 | INR | 246 | 248.7 | 242 | 243.8 | 243.8 | 0.0 (0.0%) | 48,326 |
| 10 May 2017 | INR | 234.95 | 254.65 | 234.9 | 243.8 | 243.8 | +10.7 (+4.59%) | 143,656 |
| 9 May 2017 | INR | 230 | 236 | 224.55 | 233.1 | 233.1 | +4.75 (+2.08%) | 17,965 |
| 8 May 2017 | INR | 228 | 229.95 | 227.1 | 228.35 | 228.35 | +1.95 (+0.86%) | 10,316 |
| 5 May 2017 | INR | 229.95 | 231 | 226 | 226.4 | 226.4 | -3.5 (-1.52%) | 6,862 |
| 4 May 2017 | INR | 225 | 231 | 225 | 229.9 | 229.9 | +5.6 (+2.50%) | 12,487 |
| 3 May 2017 | INR | 226 | 227 | 222 | 224.3 | 224.3 | +2.1 (+0.95%) | 5,127 |
| 2 May 2017 | INR | 228 | 228 | 221 | 222.2 | 222.2 | -2.65 (-1.18%) | 4,181 |
| 28 Apr 2017 | INR | 220 | 227.85 | 220 | 224.85 | 224.85 | +1.15 (+0.51%) | 7,131 |
| 27 Apr 2017 | INR | 226 | 226 | 220.4 | 223.7 | 223.7 | -0.6 (-0.27%) | 7,869 |
| 26 Apr 2017 | INR | 229 | 229 | 222 | 224.3 | 224.3 | -3.15 (-1.38%) | 7,730 |
| 25 Apr 2017 | INR | 231 | 231 | 226.05 | 227.45 | 227.45 | -3.25 (-1.41%) | 6,110 |
| 24 Apr 2017 | INR | 228.3 | 236 | 228.3 | 230.7 | 230.7 | +3.2 (+1.41%) | 16,950 |
| 21 Apr 2017 | INR | 227 | 231.9 | 223 | 227.5 | 227.5 | +4 (+1.79%) | 15,132 |
| 20 Apr 2017 | INR | 215.85 | 225.95 | 215.05 | 223.5 | 223.5 | +9.2 (+4.29%) | 24,444 |
| 19 Apr 2017 | INR | 215.5 | 217 | 213.9 | 214.3 | 214.3 | -1.25 (-0.58%) | 4,444 |
| 18 Apr 2017 | INR | 216 | 218 | 214.35 | 215.55 | 215.55 | -3.8 (-1.73%) | 16,646 |
| 17 Apr 2017 | INR | 220 | 221 | 216 | 219.35 | 219.35 | -0.2 (-0.09%) | 2,377 |
| 13 Apr 2017 | INR | 215.05 | 222.2 | 215.05 | 219.55 | 219.55 | +0.2 (+0.09%) | 7,514 |
| 12 Apr 2017 | INR | 224.9 | 224.9 | 213 | 219.35 | 219.35 | +0.3 (+0.14%) | 8,561 |
| 11 Apr 2017 | INR | 219 | 224.5 | 217 | 219.05 | 219.05 | +1.95 (+0.90%) | 20,719 |
| 10 Apr 2017 | INR | 214 | 218 | 212.6 | 217.1 | 217.1 | +4.2 (+1.97%) | 11,084 |
| 7 Apr 2017 | INR | 213 | 218 | 211.55 | 212.9 | 212.9 | -0.2 (-0.09%) | 17,338 |
| 6 Apr 2017 | INR | 216.85 | 216.85 | 209.7 | 213.1 | 213.1 | +0.85 (+0.40%) | 9,079 |
| 5 Apr 2017 | INR | 214.75 | 216 | 211.35 | 212.25 | 212.25 | -1.4 (-0.66%) | 9,033 |
