| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 225 | 234 | 225 | 228.5 | 228.5 | +1.45 (+0.64%) | 9,818 |
| 17 May 2017 | INR | 215.1 | 237 | 215 | 227.05 | 227.05 | +11.35 (+5.26%) | 20,937 |
| 16 May 2017 | INR | 221.5 | 225 | 215.1 | 215.7 | 215.7 | -5.75 (-2.60%) | 7,064 |
| 15 May 2017 | INR | 224.85 | 227 | 220.05 | 221.45 | 221.45 | +1.45 (+0.66%) | 12,617 |
| 12 May 2017 | INR | 212 | 225 | 210.5 | 220 | 220 | +9 (+4.27%) | 22,671 |
| 11 May 2017 | INR | 205.5 | 211.7 | 205.5 | 211 | 211 | +1.75 (+0.84%) | 6,262 |
| 10 May 2017 | INR | 206.05 | 216 | 206.05 | 209.25 | 209.25 | -2.1 (-0.99%) | 6,490 |
| 9 May 2017 | INR | 202 | 212 | 202 | 211.35 | 211.35 | +8.7 (+4.29%) | 16,699 |
| 8 May 2017 | INR | 196.9 | 205 | 196.9 | 202.65 | 202.65 | +5.75 (+2.92%) | 12,817 |
| 5 May 2017 | INR | 204.95 | 204.95 | 195.7 | 196.9 | 196.9 | -3.3 (-1.65%) | 11,257 |
| 4 May 2017 | INR | 200.5 | 206.9 | 199 | 200.2 | 200.2 | -1.2 (-0.60%) | 11,284 |
| 3 May 2017 | INR | 194.25 | 203.8 | 194 | 201.4 | 201.4 | +4 (+2.03%) | 28,154 |
| 2 May 2017 | INR | 198 | 198 | 195 | 197.4 | 197.4 | 0.0 (0.0%) | 2,373 |
| 28 Apr 2017 | INR | 196 | 200 | 194.3 | 197.4 | 197.4 | -0.35 (-0.18%) | 5,323 |
| 27 Apr 2017 | INR | 200 | 200 | 193.1 | 197.75 | 197.75 | -1.55 (-0.78%) | 6,719 |
| 26 Apr 2017 | INR | 194 | 200 | 194 | 199.3 | 199.3 | +5.6 (+2.89%) | 17,388 |
| 25 Apr 2017 | INR | 200 | 200 | 193 | 193.7 | 193.7 | -2.8 (-1.42%) | 5,646 |
| 24 Apr 2017 | INR | 195 | 200.25 | 192.35 | 196.5 | 196.5 | +1.5 (+0.77%) | 7,117 |
| 21 Apr 2017 | INR | 193.1 | 201 | 193.1 | 195 | 195 | -1.6 (-0.81%) | 7,869 |
| 20 Apr 2017 | INR | 198.8 | 199.5 | 193.1 | 196.6 | 196.6 | -2.2 (-1.11%) | 7,598 |
| 19 Apr 2017 | INR | 195 | 201 | 186 | 198.8 | 198.8 | +6.4 (+3.33%) | 18,289 |
| 18 Apr 2017 | INR | 194.95 | 201.6 | 190.6 | 192.4 | 192.4 | -1.35 (-0.70%) | 17,829 |
| 17 Apr 2017 | INR | 191 | 197.85 | 186 | 193.75 | 193.75 | +26.9 (+16.12%) | 57,079 |
| 13 Apr 2017 | INR | 167 | 167 | 165 | 166.85 | 166.85 | +0.8 (+0.48%) | 3,686 |
| 12 Apr 2017 | INR | 165.35 | 166.35 | 164.9 | 166.05 | 166.05 | +2.95 (+1.81%) | 3,856 |
| 11 Apr 2017 | INR | 167 | 167 | 162.35 | 163.1 | 163.1 | -1.9 (-1.15%) | 15,585 |
| 10 Apr 2017 | INR | 167 | 168 | 163.5 | 165 | 165 | +1.1 (+0.67%) | 4,200 |
| 7 Apr 2017 | INR | 170 | 170 | 162.35 | 163.9 | 163.9 | +0.55 (+0.34%) | 40,841 |
| 6 Apr 2017 | INR | 170.1 | 170.1 | 162.55 | 163.35 | 163.35 | -1.65 (-1%) | 11,193 |
| 5 Apr 2017 | INR | 171 | 171 | 164 | 165 | 165 | -1.95 (-1.17%) | 16,800 |
