| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 260.2 | 268.1 | 260.2 | 265.85 | 265.85 | -1.1 (-0.41%) | 14,983 |
| 17 May 2017 | INR | 263 | 270.05 | 263 | 266.95 | 266.95 | -1.9 (-0.71%) | 13,540 |
| 16 May 2017 | INR | 267.5 | 271.6 | 267.5 | 268.85 | 268.85 | -0.8 (-0.30%) | 10,098 |
| 15 May 2017 | INR | 267.1 | 273.5 | 267.1 | 269.65 | 269.65 | -1.05 (-0.39%) | 16,268 |
| 12 May 2017 | INR | 271.1 | 277.5 | 270.3 | 270.7 | 270.7 | -3.55 (-1.29%) | 28,506 |
| 11 May 2017 | INR | 270 | 278.85 | 270 | 274.25 | 274.25 | +2.2 (+0.81%) | 29,395 |
| 10 May 2017 | INR | 270 | 280 | 269.75 | 272.05 | 272.05 | +2.65 (+0.98%) | 62,125 |
| 9 May 2017 | INR | 271.5 | 272.4 | 263.1 | 269.4 | 269.4 | +2.35 (+0.88%) | 49,876 |
| 8 May 2017 | INR | 266.9 | 267.65 | 263 | 267.05 | 267.05 | +2.55 (+0.96%) | 10,678 |
| 5 May 2017 | INR | 264.35 | 265.7 | 263.3 | 264.5 | 264.5 | +0.05 (+0.02%) | 13,277 |
| 4 May 2017 | INR | 266.95 | 266.95 | 262 | 264.45 | 264.45 | -2.2 (-0.83%) | 17,522 |
| 3 May 2017 | INR | 271 | 272.85 | 265 | 266.65 | 266.65 | -4 (-1.48%) | 21,728 |
| 2 May 2017 | INR | 270.9 | 275.6 | 269 | 270.65 | 270.65 | +3.25 (+1.22%) | 28,029 |
| 28 Apr 2017 | INR | 265.1 | 271.55 | 265.1 | 267.4 | 267.4 | -1.95 (-0.72%) | 12,829 |
| 27 Apr 2017 | INR | 271 | 272.55 | 269 | 269.35 | 269.35 | +1.4 (+0.52%) | 14,719 |
| 26 Apr 2017 | INR | 274.95 | 277 | 267.4 | 267.95 | 267.95 | -5.4 (-1.98%) | 19,966 |
| 25 Apr 2017 | INR | 275 | 278.95 | 272.1 | 273.35 | 273.35 | -0.25 (-0.09%) | 27,506 |
| 24 Apr 2017 | INR | 275.85 | 279.75 | 273.1 | 273.6 | 273.6 | +1 (+0.37%) | 35,501 |
| 21 Apr 2017 | INR | 275 | 277.7 | 271 | 272.6 | 272.6 | -1.4 (-0.51%) | 15,525 |
| 20 Apr 2017 | INR | 275 | 278.9 | 272.25 | 274 | 274 | +1.3 (+0.48%) | 21,707 |
| 19 Apr 2017 | INR | 276.4 | 277.5 | 271.45 | 272.7 | 272.7 | -1.1 (-0.40%) | 27,424 |
| 18 Apr 2017 | INR | 278 | 284 | 272 | 273.8 | 273.8 | -1.15 (-0.42%) | 30,912 |
| 17 Apr 2017 | INR | 287.65 | 287.65 | 273.5 | 274.95 | 274.95 | -5.7 (-2.03%) | 11,010 |
| 13 Apr 2017 | INR | 281 | 284.35 | 278.75 | 280.65 | 280.65 | -1.05 (-0.37%) | 8,705 |
| 12 Apr 2017 | INR | 284 | 285.75 | 278.1 | 281.7 | 281.7 | -4.05 (-1.42%) | 14,216 |
| 11 Apr 2017 | INR | 280 | 286.3 | 280 | 285.75 | 285.75 | +2.8 (+0.99%) | 13,090 |
| 10 Apr 2017 | INR | 284.8 | 286.5 | 279 | 282.95 | 282.95 | +4.9 (+1.76%) | 24,563 |
| 7 Apr 2017 | INR | 288.9 | 290.5 | 276.6 | 278.05 | 278.05 | -8.1 (-2.83%) | 49,504 |
| 6 Apr 2017 | INR | 277.3 | 288 | 273 | 286.15 | 286.15 | +8.55 (+3.08%) | 55,476 |
| 5 Apr 2017 | INR | 260.6 | 279.6 | 260.6 | 277.6 | 277.6 | +17.45 (+6.71%) | 97,801 |
