| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 279.8 | 280 | 274.05 | 277.6 | 277.6 | -4.45 (-1.58%) | 3,314 |
| 17 May 2017 | INR | 281 | 290 | 277.9 | 282.05 | 282.05 | +1.55 (+0.55%) | 2,679 |
| 16 May 2017 | INR | 286.8 | 287 | 280 | 280.5 | 280.5 | -2.4 (-0.85%) | 2,417 |
| 15 May 2017 | INR | 280.5 | 289.4 | 277.4 | 282.9 | 282.9 | +2.1 (+0.75%) | 2,884 |
| 12 May 2017 | INR | 272.6 | 283.05 | 268 | 280.8 | 280.8 | +8.05 (+2.95%) | 7,891 |
| 11 May 2017 | INR | 273.05 | 285.1 | 265.5 | 272.75 | 272.75 | +0.95 (+0.35%) | 8,154 |
| 10 May 2017 | INR | 272 | 274 | 269.2 | 271.8 | 271.8 | +1.5 (+0.55%) | 2,516 |
| 9 May 2017 | INR | 252.35 | 275.9 | 252.35 | 270.3 | 270.3 | +14.3 (+5.59%) | 9,407 |
| 8 May 2017 | INR | 254.1 | 259.95 | 250.1 | 256 | 256 | +0.65 (+0.25%) | 1,146 |
| 5 May 2017 | INR | 252.75 | 256.95 | 246.4 | 255.35 | 255.35 | +2.8 (+1.11%) | 2,850 |
| 4 May 2017 | INR | 250.1 | 255 | 241.85 | 252.55 | 252.55 | +5.2 (+2.10%) | 4,186 |
| 3 May 2017 | INR | 249.05 | 256 | 246.5 | 247.35 | 247.35 | -3.6 (-1.43%) | 1,204 |
| 2 May 2017 | INR | 253.5 | 259.9 | 250 | 250.95 | 250.95 | -0.45 (-0.18%) | 2,494 |
| 28 Apr 2017 | INR | 251.2 | 256 | 247 | 251.4 | 251.4 | +1 (+0.40%) | 1,785 |
| 27 Apr 2017 | INR | 257.3 | 259 | 250 | 250.4 | 250.4 | -6.95 (-2.70%) | 2,576 |
| 26 Apr 2017 | INR | 255.05 | 263.9 | 231 | 257.35 | 257.35 | -1.35 (-0.52%) | 2,472 |
| 25 Apr 2017 | INR | 259.4 | 262.95 | 256.15 | 258.7 | 258.7 | -1.55 (-0.60%) | 1,904 |
| 24 Apr 2017 | INR | 270 | 270 | 258.65 | 260.25 | 260.25 | 0.0 (0.0%) | 1,079 |
| 21 Apr 2017 | INR | 261.4 | 264.5 | 257.2 | 260.25 | 260.25 | +0.25 (+0.10%) | 4,892 |
| 20 Apr 2017 | INR | 264 | 264 | 258 | 260 | 260 | +1.85 (+0.72%) | 1,652 |
| 19 Apr 2017 | INR | 259.1 | 261.65 | 251 | 258.15 | 258.15 | +2.45 (+0.96%) | 2,154 |
| 18 Apr 2017 | INR | 262.85 | 267.1 | 255.2 | 255.7 | 255.7 | -6.7 (-2.55%) | 6,234 |
| 17 Apr 2017 | INR | 259.3 | 268 | 250.2 | 262.4 | 262.4 | +1.75 (+0.67%) | 7,166 |
| 13 Apr 2017 | INR | 253.5 | 268.25 | 252.2 | 260.65 | 260.65 | +11.15 (+4.47%) | 26,413 |
| 12 Apr 2017 | INR | 237.95 | 261.85 | 230.3 | 249.5 | 249.5 | +18.45 (+7.99%) | 57,989 |
| 11 Apr 2017 | INR | 235 | 237.8 | 229.25 | 231.05 | 231.05 | +0.85 (+0.37%) | 7,626 |
| 10 Apr 2017 | INR | 228.95 | 235 | 220.6 | 230.2 | 230.2 | +9 (+4.07%) | 346,652 |
| 7 Apr 2017 | INR | 223.85 | 229.95 | 221 | 221.2 | 221.2 | -1.35 (-0.61%) | 4,065 |
| 6 Apr 2017 | INR | 225.55 | 226 | 221 | 222.55 | 222.55 | -5 (-2.20%) | 1,498 |
| 5 Apr 2017 | INR | 227.5 | 229.95 | 221.75 | 227.55 | 227.55 | +0.35 (+0.15%) | 1,843 |
