| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 239.6 | 240.55 | 233.95 | 235.25 | 156.8333 | -6.5 (-2.69%) | 11,590 |
| 17 May 2017 | INR | 240.8 | 242 | 240 | 241.75 | 161.1667 | +0.5 (+0.21%) | 12,847 |
| 16 May 2017 | INR | 242 | 244 | 239.95 | 241.25 | 160.8333 | +0.85 (+0.35%) | 17,162 |
| 15 May 2017 | INR | 234.05 | 242 | 232.5 | 240.4 | 160.2667 | +9 (+3.89%) | 33,498 |
| 12 May 2017 | INR | 231.8 | 234.4 | 230.85 | 231.4 | 154.2667 | -0.3 (-0.13%) | 10,501 |
| 11 May 2017 | INR | 230.2 | 233.5 | 230.2 | 231.7 | 154.4667 | -1.2 (-0.52%) | 33,980 |
| 10 May 2017 | INR | 234.75 | 238 | 231.35 | 232.9 | 155.2667 | +1.6 (+0.69%) | 22,039 |
| 9 May 2017 | INR | 232.15 | 233.9 | 229.95 | 231.3 | 154.2 | -1.25 (-0.54%) | 10,151 |
| 8 May 2017 | INR | 233.5 | 233.5 | 232.1 | 232.55 | 155.0333 | +0.75 (+0.32%) | 9,028 |
| 5 May 2017 | INR | 233.05 | 234.15 | 231 | 231.8 | 154.5333 | -2.25 (-0.96%) | 10,848 |
| 4 May 2017 | INR | 234 | 234.75 | 232.5 | 234.05 | 156.0333 | +0.5 (+0.21%) | 10,128 |
| 3 May 2017 | INR | 235.5 | 238.35 | 233 | 233.55 | 155.7 | -2.95 (-1.25%) | 16,104 |
| 2 May 2017 | INR | 236.3 | 238.2 | 235.05 | 236.5 | 157.6667 | +0.65 (+0.28%) | 14,906 |
| 28 Apr 2017 | INR | 236 | 236.95 | 234.3 | 235.85 | 157.2333 | -0.05 (-0.02%) | 15,310 |
| 27 Apr 2017 | INR | 244 | 244 | 235 | 235.9 | 157.2667 | +3.9 (+1.68%) | 28,524 |
| 26 Apr 2017 | INR | 237 | 239 | 229.95 | 232 | 154.6667 | -3.65 (-1.55%) | 37,828 |
| 25 Apr 2017 | INR | 236 | 237.45 | 234.65 | 235.65 | 157.1 | +2.1 (+0.90%) | 20,875 |
| 24 Apr 2017 | INR | 239.05 | 240.5 | 233 | 233.55 | 155.7 | -4.8 (-2.01%) | 31,147 |
| 21 Apr 2017 | INR | 232.35 | 239.4 | 230.85 | 238.35 | 158.9 | +6.85 (+2.96%) | 43,045 |
| 20 Apr 2017 | INR | 231.2 | 236 | 231 | 231.5 | 154.3333 | -0.4 (-0.17%) | 31,501 |
| 19 Apr 2017 | INR | 233.85 | 235.75 | 229.6 | 231.9 | 154.6 | -3.2 (-1.36%) | 24,387 |
| 18 Apr 2017 | INR | 235 | 239.6 | 234 | 235.1 | 156.7333 | +0.6 (+0.26%) | 30,091 |
| 17 Apr 2017 | INR | 240.9 | 240.9 | 232.5 | 234.5 | 156.3333 | +0.5 (+0.21%) | 39,452 |
| 13 Apr 2017 | INR | 236 | 241.9 | 232 | 234 | 156 | -3.8 (-1.60%) | 50,900 |
| 12 Apr 2017 | INR | 246.1 | 246.8 | 236.9 | 237.8 | 158.5333 | -6.5 (-2.66%) | 34,041 |
| 11 Apr 2017 | INR | 244.3 | 252 | 241.15 | 244.3 | 162.8667 | +1.55 (+0.64%) | 134,371 |
| 10 Apr 2017 | INR | 244.5 | 246 | 241 | 242.75 | 161.8333 | -1 (-0.41%) | 20,469 |
| 7 Apr 2017 | INR | 244.6 | 248.85 | 243 | 243.75 | 162.5 | -0.55 (-0.23%) | 32,434 |
| 6 Apr 2017 | INR | 247.7 | 250 | 243.55 | 244.3 | 162.8667 | +0.2 (+0.08%) | 51,581 |
| 5 Apr 2017 | INR | 239.2 | 246.4 | 237.5 | 244.1 | 162.7333 | +6.1 (+2.56%) | 49,226 |
