| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 218 | 220.65 | 216.7 | 218.1 | 218.1 | -3.5 (-1.58%) | 8,490 |
| 17 May 2017 | INR | 220 | 225 | 218 | 221.6 | 221.6 | +1.15 (+0.52%) | 12,052 |
| 16 May 2017 | INR | 223.85 | 223.9 | 215.85 | 220.45 | 220.45 | -1.75 (-0.79%) | 12,754 |
| 15 May 2017 | INR | 225 | 225.85 | 221.55 | 222.2 | 222.2 | +4.75 (+2.18%) | 20,957 |
| 12 May 2017 | INR | 221.4 | 222.45 | 217 | 217.45 | 217.45 | -3.45 (-1.56%) | 4,891 |
| 11 May 2017 | INR | 227 | 228 | 218.75 | 220.9 | 220.9 | -0.7 (-0.32%) | 16,854 |
| 10 May 2017 | INR | 224 | 225.05 | 220.1 | 221.6 | 221.6 | +1.35 (+0.61%) | 9,291 |
| 9 May 2017 | INR | 219.5 | 224 | 218.25 | 220.25 | 220.25 | +2.5 (+1.15%) | 10,620 |
| 8 May 2017 | INR | 223 | 224 | 216.15 | 217.75 | 217.75 | -3.9 (-1.76%) | 4,600 |
| 5 May 2017 | INR | 222 | 224.1 | 221 | 221.65 | 221.65 | -0.15 (-0.07%) | 11,581 |
| 4 May 2017 | INR | 225.2 | 226 | 221.15 | 221.8 | 221.8 | -1.85 (-0.83%) | 19,561 |
| 3 May 2017 | INR | 225 | 225.85 | 221.05 | 223.65 | 223.65 | -0.95 (-0.42%) | 18,277 |
| 2 May 2017 | INR | 224.9 | 233 | 220 | 224.6 | 224.6 | +14.1 (+6.70%) | 41,576 |
| 28 Apr 2017 | INR | 213 | 214.9 | 209.5 | 210.5 | 210.5 | -0.55 (-0.26%) | 190,129 |
| 27 Apr 2017 | INR | 212.15 | 212.2 | 210 | 211.05 | 211.05 | -1.15 (-0.54%) | 2,975 |
| 26 Apr 2017 | INR | 212.8 | 213.95 | 210.5 | 212.2 | 212.2 | +0.5 (+0.24%) | 3,549 |
| 25 Apr 2017 | INR | 214 | 215.9 | 211.1 | 211.7 | 211.7 | -0.35 (-0.17%) | 8,056 |
| 24 Apr 2017 | INR | 213 | 216 | 211 | 212.05 | 212.05 | -0.7 (-0.33%) | 5,586 |
| 21 Apr 2017 | INR | 212.6 | 215.05 | 211.1 | 212.75 | 212.75 | +1.25 (+0.59%) | 4,567 |
| 20 Apr 2017 | INR | 210.1 | 217 | 210.1 | 211.5 | 211.5 | +1.2 (+0.57%) | 5,783 |
| 19 Apr 2017 | INR | 215 | 215 | 210.1 | 210.3 | 210.3 | -2.4 (-1.13%) | 5,860 |
| 18 Apr 2017 | INR | 221.25 | 221.25 | 212 | 212.7 | 212.7 | -8.25 (-3.73%) | 10,027 |
| 17 Apr 2017 | INR | 219.1 | 223 | 215.15 | 220.95 | 220.95 | -0.75 (-0.34%) | 12,254 |
| 13 Apr 2017 | INR | 220.2 | 223.75 | 219.15 | 221.7 | 221.7 | -0.25 (-0.11%) | 26,313 |
| 12 Apr 2017 | INR | 219 | 224.8 | 215.65 | 221.95 | 221.95 | +3.8 (+1.74%) | 26,633 |
| 11 Apr 2017 | INR | 211.15 | 224.8 | 211.1 | 218.15 | 218.15 | +7.35 (+3.49%) | 29,053 |
| 10 Apr 2017 | INR | 209.3 | 214 | 208.05 | 210.8 | 210.8 | +1.45 (+0.69%) | 6,492 |
| 7 Apr 2017 | INR | 209.45 | 212.5 | 208.4 | 209.35 | 209.35 | -2.6 (-1.23%) | 7,307 |
| 6 Apr 2017 | INR | 211.2 | 213.65 | 209.85 | 211.95 | 211.95 | +0.8 (+0.38%) | 7,293 |
| 5 Apr 2017 | INR | 215.7 | 219.6 | 209 | 211.15 | 211.15 | -3.55 (-1.65%) | 10,868 |
