| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 282.45 | 285.55 | 279.95 | 281.85 | 112.74 | -2.4 (-0.84%) | 8,391 |
| 17 May 2017 | INR | 281.35 | 290 | 280.55 | 284.25 | 113.7 | +3.15 (+1.12%) | 19,664 |
| 16 May 2017 | INR | 288 | 288 | 280.1 | 281.1 | 112.44 | -3.95 (-1.39%) | 8,648 |
| 15 May 2017 | INR | 278.7 | 289 | 276.6 | 285.05 | 114.02 | +9.3 (+3.37%) | 17,368 |
| 12 May 2017 | INR | 275.3 | 277.3 | 269.8 | 275.75 | 110.3 | +1.05 (+0.38%) | 9,008 |
| 11 May 2017 | INR | 280 | 280 | 272.3 | 274.7 | 109.88 | -3.35 (-1.20%) | 6,711 |
| 10 May 2017 | INR | 280.6 | 281.1 | 277.25 | 278.05 | 111.22 | +1.5 (+0.54%) | 3,001 |
| 9 May 2017 | INR | 274.85 | 278.3 | 272.7 | 276.55 | 110.62 | +2.45 (+0.89%) | 5,800 |
| 8 May 2017 | INR | 277.35 | 278.3 | 272.55 | 274.1 | 109.64 | -0.75 (-0.27%) | 5,341 |
| 5 May 2017 | INR | 277.7 | 279.55 | 273.9 | 274.85 | 109.94 | +0.45 (+0.16%) | 14,908 |
| 4 May 2017 | INR | 279 | 279 | 273.55 | 274.4 | 109.76 | -1 (-0.36%) | 6,412 |
| 3 May 2017 | INR | 281 | 281 | 274.55 | 275.4 | 110.16 | -0.8 (-0.29%) | 9,428 |
| 2 May 2017 | INR | 277 | 283.4 | 275.55 | 276.2 | 110.48 | -3.1 (-1.11%) | 10,264 |
| 28 Apr 2017 | INR | 281.95 | 282.35 | 277.45 | 279.3 | 111.72 | -0.15 (-0.05%) | 21,213 |
| 27 Apr 2017 | INR | 283.8 | 283.8 | 278.5 | 279.45 | 111.78 | -0.3 (-0.11%) | 8,520 |
| 26 Apr 2017 | INR | 288 | 288 | 276.5 | 279.75 | 111.9 | -5.9 (-2.07%) | 17,918 |
| 25 Apr 2017 | INR | 284.25 | 294 | 284.25 | 285.65 | 114.26 | +2.4 (+0.85%) | 42,215 |
| 24 Apr 2017 | INR | 285.05 | 286.85 | 280 | 283.25 | 113.3 | +0.15 (+0.05%) | 18,777 |
| 21 Apr 2017 | INR | 278.35 | 298.65 | 275.6 | 283.1 | 113.24 | +8.05 (+2.93%) | 76,303 |
| 20 Apr 2017 | INR | 275.85 | 284 | 272 | 275.05 | 110.02 | +10.7 (+4.05%) | 36,217 |
| 19 Apr 2017 | INR | 265.5 | 268.2 | 261.9 | 264.35 | 105.74 | +0.3 (+0.11%) | 8,508 |
| 18 Apr 2017 | INR | 268.35 | 271.2 | 262.6 | 264.05 | 105.62 | -3 (-1.12%) | 5,380 |
| 17 Apr 2017 | INR | 271.5 | 271.5 | 266.2 | 267.05 | 106.82 | -1.85 (-0.69%) | 5,548 |
| 13 Apr 2017 | INR | 269.7 | 273.15 | 265.2 | 268.9 | 107.56 | +0.05 (+0.02%) | 4,566 |
| 12 Apr 2017 | INR | 274.3 | 274.3 | 267.15 | 268.85 | 107.54 | -4.45 (-1.63%) | 6,427 |
| 11 Apr 2017 | INR | 270.7 | 276.4 | 270.1 | 273.3 | 109.32 | +4.35 (+1.62%) | 9,325 |
| 10 Apr 2017 | INR | 278.45 | 279.4 | 266.7 | 268.95 | 107.58 | -6.25 (-2.27%) | 11,281 |
| 7 Apr 2017 | INR | 280.55 | 281.6 | 273.9 | 275.2 | 110.08 | -7.2 (-2.55%) | 14,433 |
| 6 Apr 2017 | INR | 281.9 | 286.15 | 279.1 | 282.4 | 112.96 | -2.3 (-0.81%) | 8,084 |
| 5 Apr 2017 | INR | 280.65 | 289.3 | 279.9 | 284.7 | 113.88 | +5.1 (+1.82%) | 19,007 |
