| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 192 | 194 | 187.35 | 188.25 | 188.25 | -7.05 (-3.61%) | 20,106 |
| 17 May 2017 | INR | 198 | 203.85 | 193.95 | 195.3 | 195.3 | -2.9 (-1.46%) | 31,476 |
| 16 May 2017 | INR | 202 | 203.4 | 197.5 | 198.2 | 198.2 | -2.45 (-1.22%) | 35,758 |
| 15 May 2017 | INR | 202 | 207.85 | 197.65 | 200.65 | 200.65 | +11.25 (+5.94%) | 174,606 |
| 12 May 2017 | INR | 194.7 | 196.15 | 187.8 | 189.4 | 189.4 | -2.8 (-1.46%) | 28,958 |
| 11 May 2017 | INR | 194.75 | 195.7 | 191 | 192.2 | 192.2 | -0.6 (-0.31%) | 36,414 |
| 10 May 2017 | INR | 186 | 194.85 | 185.5 | 192.8 | 192.8 | +8.2 (+4.44%) | 51,454 |
| 9 May 2017 | INR | 185 | 187.95 | 184 | 184.6 | 184.6 | +1.1 (+0.60%) | 8,831 |
| 8 May 2017 | INR | 182.5 | 186.65 | 181 | 183.5 | 183.5 | +1.6 (+0.88%) | 12,417 |
| 5 May 2017 | INR | 190 | 190 | 181 | 181.9 | 181.9 | -4.85 (-2.60%) | 10,676 |
| 4 May 2017 | INR | 187.55 | 190.75 | 185.55 | 186.75 | 186.75 | -0.95 (-0.51%) | 13,347 |
| 3 May 2017 | INR | 189.3 | 191.9 | 187 | 187.7 | 187.7 | -0.45 (-0.24%) | 12,277 |
| 2 May 2017 | INR | 190.95 | 192.5 | 187.7 | 188.15 | 188.15 | -0.3 (-0.16%) | 19,178 |
| 28 Apr 2017 | INR | 189.4 | 193.3 | 188 | 188.45 | 188.45 | -2.25 (-1.18%) | 22,375 |
| 27 Apr 2017 | INR | 193.6 | 193.8 | 190 | 190.7 | 190.7 | -0.8 (-0.42%) | 15,209 |
| 26 Apr 2017 | INR | 197.85 | 198.8 | 190 | 191.5 | 191.5 | -4.35 (-2.22%) | 33,251 |
| 25 Apr 2017 | INR | 199.65 | 202 | 195 | 195.85 | 195.85 | -1.55 (-0.79%) | 19,895 |
| 24 Apr 2017 | INR | 199.7 | 203 | 196.1 | 197.4 | 197.4 | -0.3 (-0.15%) | 27,776 |
| 21 Apr 2017 | INR | 201.2 | 205 | 196.05 | 197.7 | 197.7 | -3.45 (-1.72%) | 33,920 |
| 20 Apr 2017 | INR | 195.7 | 204.5 | 194 | 201.15 | 201.15 | +6.7 (+3.45%) | 59,214 |
| 19 Apr 2017 | INR | 200.95 | 202 | 193 | 194.45 | 194.45 | -4.5 (-2.26%) | 31,358 |
| 18 Apr 2017 | INR | 209.95 | 209.95 | 198.15 | 198.95 | 198.95 | -9.15 (-4.40%) | 37,206 |
| 17 Apr 2017 | INR | 214 | 216.15 | 207.05 | 208.1 | 208.1 | +1.1 (+0.53%) | 251,583 |
| 13 Apr 2017 | INR | 192 | 209.45 | 188.65 | 207 | 207 | +13.25 (+6.84%) | 322,205 |
| 12 Apr 2017 | INR | 183.6 | 198.5 | 178.1 | 193.75 | 193.75 | +10.85 (+5.93%) | 185,021 |
| 11 Apr 2017 | INR | 180 | 186.5 | 180 | 182.9 | 182.9 | +1.3 (+0.72%) | 45,042 |
| 10 Apr 2017 | INR | 184 | 185.9 | 180.45 | 181.6 | 181.6 | +4.9 (+2.77%) | 59,854 |
| 7 Apr 2017 | INR | 173.9 | 185 | 173.9 | 176.7 | 176.7 | +1.1 (+0.63%) | 59,213 |
| 6 Apr 2017 | INR | 175.3 | 180 | 174.15 | 175.6 | 175.6 | +0.55 (+0.31%) | 13,025 |
| 5 Apr 2017 | INR | 175 | 179 | 173.9 | 175.05 | 175.05 | +1.05 (+0.60%) | 30,735 |
