| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 260 | 262.45 | 251 | 253.6 | 253.6 | -5.2 (-2.01%) | 4,069 |
| 17 May 2017 | INR | 259.05 | 263.4 | 255 | 258.8 | 258.8 | -2.2 (-0.84%) | 2,033 |
| 16 May 2017 | INR | 269.35 | 270 | 258.6 | 261 | 261 | -5.9 (-2.21%) | 1,234 |
| 15 May 2017 | INR | 269.9 | 270.85 | 255.05 | 266.9 | 266.9 | +1.05 (+0.39%) | 2,761 |
| 12 May 2017 | INR | 260 | 265.85 | 260 | 265.85 | 265.85 | +4.8 (+1.84%) | 365 |
| 11 May 2017 | INR | 267.9 | 270 | 261 | 261.05 | 261.05 | +1.95 (+0.75%) | 1,132 |
| 10 May 2017 | INR | 260 | 267.8 | 258.9 | 259.1 | 259.1 | +0.2 (+0.08%) | 284 |
| 9 May 2017 | INR | 258 | 270 | 255.3 | 258.9 | 258.9 | -1.2 (-0.46%) | 3,651 |
| 8 May 2017 | INR | 264.95 | 265 | 260 | 260.1 | 260.1 | -1.4 (-0.54%) | 371 |
| 5 May 2017 | INR | 265 | 267.1 | 257.5 | 261.5 | 261.5 | -12.45 (-4.54%) | 4,945 |
| 4 May 2017 | INR | 267.9 | 279.9 | 262 | 273.95 | 273.95 | +9.7 (+3.67%) | 10,898 |
| 3 May 2017 | INR | 259 | 265 | 259 | 264.25 | 264.25 | +10.95 (+4.32%) | 4,350 |
| 2 May 2017 | INR | 255 | 256.35 | 253.3 | 253.3 | 253.3 | -3.6 (-1.40%) | 496 |
| 28 Apr 2017 | INR | 259 | 259.95 | 254 | 256.9 | 256.9 | +4.9 (+1.94%) | 841 |
| 27 Apr 2017 | INR | 252.1 | 256.5 | 251.95 | 252 | 252 | -1.5 (-0.59%) | 1,121 |
| 26 Apr 2017 | INR | 252.5 | 259.9 | 252.5 | 253.5 | 253.5 | -4.55 (-1.76%) | 1,529 |
| 25 Apr 2017 | INR | 259 | 263.5 | 255.25 | 258.05 | 258.05 | -2.5 (-0.96%) | 2,219 |
| 24 Apr 2017 | INR | 251.15 | 266 | 251.15 | 260.55 | 260.55 | +2.55 (+0.99%) | 4,731 |
| 21 Apr 2017 | INR | 260 | 267 | 256.1 | 258 | 258 | -2 (-0.77%) | 614 |
| 20 Apr 2017 | INR | 253.2 | 260 | 253.2 | 260 | 260 | +3 (+1.17%) | 997 |
| 19 Apr 2017 | INR | 251.5 | 263 | 251.5 | 257 | 257 | -0.7 (-0.27%) | 847 |
| 18 Apr 2017 | INR | 267.45 | 267.45 | 256 | 257.7 | 257.7 | +1.3 (+0.51%) | 738 |
| 17 Apr 2017 | INR | 259.5 | 263 | 256.4 | 256.4 | 256.4 | -3.1 (-1.19%) | 209 |
| 13 Apr 2017 | INR | 254.05 | 260 | 254 | 259.5 | 259.5 | +2.1 (+0.82%) | 1,935 |
| 12 Apr 2017 | INR | 260 | 260 | 255.5 | 257.4 | 257.4 | -7.25 (-2.74%) | 1,090 |
| 11 Apr 2017 | INR | 266 | 266 | 259.1 | 264.65 | 264.65 | +3.65 (+1.40%) | 705 |
| 10 Apr 2017 | INR | 260 | 265 | 256 | 261 | 261 | +4.25 (+1.66%) | 2,903 |
| 7 Apr 2017 | INR | 254.05 | 262.8 | 254.05 | 256.75 | 256.75 | -2.9 (-1.12%) | 947 |
| 6 Apr 2017 | INR | 260 | 266.9 | 254 | 259.65 | 259.65 | +0.75 (+0.29%) | 2,303 |
| 5 Apr 2017 | INR | 259.95 | 268 | 256.2 | 258.9 | 258.9 | +3.8 (+1.49%) | 3,248 |
