| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 205 | 217.25 | 200 | 217.25 | 54.3125 | +10.3 (+4.98%) | 14,176 |
| 17 May 2017 | INR | 201 | 212 | 200 | 206.95 | 51.7375 | -0.4 (-0.19%) | 2,533 |
| 16 May 2017 | INR | 199 | 208.7 | 199 | 207.35 | 51.8375 | +8.55 (+4.30%) | 5,458 |
| 15 May 2017 | INR | 206 | 210 | 195.6 | 198.8 | 49.7 | -3.2 (-1.58%) | 10,035 |
| 12 May 2017 | INR | 202.5 | 205 | 200 | 202 | 50.5 | -3.05 (-1.49%) | 1,337 |
| 11 May 2017 | INR | 209.95 | 209.95 | 196 | 205.05 | 51.2625 | +3.9 (+1.94%) | 7,318 |
| 10 May 2017 | INR | 209 | 209 | 195.5 | 201.15 | 50.2875 | -0.3 (-0.15%) | 3,903 |
| 9 May 2017 | INR | 195 | 203.4 | 195 | 201.45 | 50.3625 | +6.45 (+3.31%) | 5,115 |
| 8 May 2017 | INR | 195 | 201.6 | 194.5 | 195 | 48.75 | +0.95 (+0.49%) | 1,774 |
| 5 May 2017 | INR | 200 | 200 | 194 | 194.05 | 48.5125 | -4.3 (-2.17%) | 2,311 |
| 4 May 2017 | INR | 196.8 | 207.9 | 196.8 | 198.35 | 49.5875 | -5.95 (-2.91%) | 1,027 |
| 3 May 2017 | INR | 201 | 206.1 | 196 | 204.3 | 51.075 | -1.2 (-0.58%) | 6,967 |
| 2 May 2017 | INR | 203.5 | 206.1 | 194.7 | 205.5 | 51.375 | +0.6 (+0.29%) | 5,488 |
| 28 Apr 2017 | INR | 207.75 | 209 | 199.2 | 204.9 | 51.225 | -2.85 (-1.37%) | 10,828 |
| 27 Apr 2017 | INR | 220 | 223 | 207.75 | 207.75 | 51.9375 | -10.9 (-4.99%) | 16,905 |
| 26 Apr 2017 | INR | 214.7 | 219.1 | 214.7 | 218.65 | 54.6625 | +9.95 (+4.77%) | 37,834 |
| 25 Apr 2017 | INR | 207.15 | 208.7 | 205 | 208.7 | 52.175 | +9.9 (+4.98%) | 37,300 |
| 24 Apr 2017 | INR | 205.15 | 205.15 | 197.5 | 198.8 | 49.7 | -6.35 (-3.10%) | 6,476 |
| 21 Apr 2017 | INR | 195 | 205.15 | 195 | 205.15 | 51.2875 | +9.75 (+4.99%) | 31,304 |
| 20 Apr 2017 | INR | 193 | 197.45 | 193 | 195.4 | 48.85 | +4.3 (+2.25%) | 3,728 |
| 19 Apr 2017 | INR | 183 | 197 | 183 | 191.1 | 47.775 | +0.3 (+0.16%) | 2,331 |
| 18 Apr 2017 | INR | 210.1 | 210.1 | 190.1 | 190.8 | 47.7 | -9.3 (-4.65%) | 8,369 |
| 17 Apr 2017 | INR | 185 | 200.9 | 182.05 | 200.1 | 50.025 | +8.75 (+4.57%) | 18,415 |
| 13 Apr 2017 | INR | 200 | 205 | 190 | 191.35 | 47.8375 | -8.65 (-4.33%) | 2,033 |
| 12 Apr 2017 | INR | 200 | 208.95 | 199 | 200 | 50 | 0.0 (0.0%) | 8,291 |
| 11 Apr 2017 | INR | 198.4 | 206 | 198.4 | 200 | 50 | -5.95 (-2.89%) | 2,603 |
| 10 Apr 2017 | INR | 208 | 209 | 192.1 | 205.95 | 51.4875 | +6.5 (+3.26%) | 12,336 |
| 7 Apr 2017 | INR | 210 | 210 | 198.25 | 199.45 | 49.8625 | -9.2 (-4.41%) | 17,094 |
| 6 Apr 2017 | INR | 210 | 214.9 | 197.9 | 208.65 | 52.1625 | +2.1 (+1.02%) | 23,150 |
| 5 Apr 2017 | INR | 208.2 | 208.2 | 192 | 206.55 | 51.6375 | +8.25 (+4.16%) | 52,930 |
