| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 213.6 | 216.5 | 204.4 | 206.65 | 206.65 | -10.8 (-4.97%) | 655,387 |
| 17 May 2017 | INR | 220.05 | 221.55 | 216 | 217.45 | 217.45 | -3.4 (-1.54%) | 542,614 |
| 16 May 2017 | INR | 222.6 | 226 | 220.3 | 220.85 | 220.85 | +0.6 (+0.27%) | 2,294,105 |
| 15 May 2017 | INR | 210 | 221.5 | 210 | 220.25 | 220.25 | +10.65 (+5.08%) | 733,461 |
| 12 May 2017 | INR | 213 | 213.6 | 207.7 | 209.6 | 209.6 | -3.35 (-1.57%) | 320,155 |
| 11 May 2017 | INR | 215.1 | 216.9 | 212 | 212.95 | 212.95 | -0.85 (-0.40%) | 486,872 |
| 10 May 2017 | INR | 209.15 | 214.7 | 207.1 | 213.8 | 213.8 | +5.15 (+2.47%) | 591,109 |
| 9 May 2017 | INR | 209.5 | 211.4 | 207.05 | 208.65 | 208.65 | -1.5 (-0.71%) | 296,351 |
| 8 May 2017 | INR | 208 | 215.3 | 207.75 | 210.15 | 210.15 | +2.7 (+1.30%) | 753,821 |
| 5 May 2017 | INR | 213 | 213.5 | 203.3 | 207.45 | 207.45 | -6.05 (-2.83%) | 684,256 |
| 4 May 2017 | INR | 211 | 215.05 | 208.9 | 213.5 | 213.5 | +2.35 (+1.11%) | 587,110 |
| 3 May 2017 | INR | 211.95 | 214.5 | 208.3 | 211.15 | 211.15 | +0.6 (+0.28%) | 601,792 |
| 2 May 2017 | INR | 216.1 | 217.35 | 203.75 | 210.55 | 210.55 | -5.55 (-2.57%) | 991,025 |
| 28 Apr 2017 | INR | 213 | 221.05 | 212 | 216.1 | 216.1 | +4.25 (+2.01%) | 1,077,737 |
| 27 Apr 2017 | INR | 207 | 214.8 | 201.9 | 211.85 | 211.85 | +6.8 (+3.32%) | 951,602 |
| 26 Apr 2017 | INR | 203.5 | 213.5 | 198 | 205.05 | 205.05 | +2.6 (+1.28%) | 1,469,186 |
| 25 Apr 2017 | INR | 205 | 206.6 | 200.5 | 202.45 | 202.45 | +1.15 (+0.57%) | 621,307 |
| 24 Apr 2017 | INR | 187.75 | 204 | 187.75 | 201.3 | 201.3 | +13.25 (+7.05%) | 2,064,039 |
| 21 Apr 2017 | INR | 190.5 | 190.65 | 180.6 | 188.05 | 188.05 | -1.85 (-0.97%) | 1,082,487 |
| 20 Apr 2017 | INR | 175.7 | 193.2 | 175.55 | 189.9 | 189.9 | +15.4 (+8.83%) | 4,257,109 |
| 19 Apr 2017 | INR | 161 | 175.4 | 160.1 | 174.5 | 174.5 | +13.85 (+8.62%) | 1,163,114 |
| 18 Apr 2017 | INR | 161.35 | 168.25 | 159.5 | 160.65 | 160.65 | -2.75 (-1.68%) | 430,487 |
| 17 Apr 2017 | INR | 162.85 | 164 | 161.3 | 163.4 | 163.4 | +0.25 (+0.15%) | 130,907 |
| 13 Apr 2017 | INR | 164.5 | 165.5 | 162.5 | 163.15 | 163.15 | -0.9 (-0.55%) | 243,777 |
| 12 Apr 2017 | INR | 169.4 | 170 | 162.8 | 164.05 | 164.05 | -4.4 (-2.61%) | 306,099 |
| 11 Apr 2017 | INR | 164 | 169 | 163.5 | 168.45 | 168.45 | +4.9 (+3.00%) | 412,629 |
| 10 Apr 2017 | INR | 163.2 | 165 | 162.55 | 163.55 | 163.55 | +0.8 (+0.49%) | 170,867 |
| 7 Apr 2017 | INR | 161.5 | 166.8 | 161.5 | 162.75 | 162.75 | -1.85 (-1.12%) | 351,978 |
| 6 Apr 2017 | INR | 162 | 165.6 | 161.55 | 164.6 | 164.6 | +1.7 (+1.04%) | 287,788 |
| 5 Apr 2017 | INR | 165 | 165.05 | 160.7 | 162.9 | 162.9 | -1.2 (-0.73%) | 195,737 |
