| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | INR | 252 | 252 | 244 | 250.15 | 250.15 | +1.35 (+0.54%) | 9,243 |
| 31 May 2017 | INR | 240 | 252.95 | 239 | 248.8 | 248.8 | +9.05 (+3.77%) | 556,612 |
| 30 May 2017 | INR | 241 | 241 | 237.65 | 239.75 | 239.75 | +1.25 (+0.52%) | 6,665 |
| 29 May 2017 | INR | 243 | 244 | 237.1 | 238.5 | 238.5 | -5.95 (-2.43%) | 14,456 |
| 26 May 2017 | INR | 243 | 247.25 | 240.8 | 244.45 | 244.45 | +4.35 (+1.81%) | 13,214 |
| 25 May 2017 | INR | 236.8 | 241.4 | 232.8 | 240.1 | 240.1 | +1.5 (+0.63%) | 9,726 |
| 24 May 2017 | INR | 237.1 | 240.9 | 235.25 | 238.6 | 238.6 | +1.3 (+0.55%) | 9,910 |
| 23 May 2017 | INR | 235.9 | 239.35 | 229.8 | 237.3 | 237.3 | +4.95 (+2.13%) | 42,813 |
| 22 May 2017 | INR | 248.8 | 248.8 | 228.65 | 232.35 | 232.35 | -13.2 (-5.38%) | 1,894,458 |
| 19 May 2017 | INR | 254 | 255 | 245 | 245.55 | 245.55 | -3.4 (-1.37%) | 18,319 |
| 18 May 2017 | INR | 243.2 | 260.5 | 238.3 | 248.95 | 248.95 | +3.7 (+1.51%) | 17,283 |
| 17 May 2017 | INR | 248.5 | 249.15 | 243.1 | 245.25 | 245.25 | -3.25 (-1.31%) | 12,651 |
| 16 May 2017 | INR | 253.95 | 253.95 | 245.7 | 248.5 | 248.5 | -1.2 (-0.48%) | 6,972 |
| 15 May 2017 | INR | 254 | 254 | 248.55 | 249.7 | 249.7 | -3.35 (-1.32%) | 13,183 |
| 12 May 2017 | INR | 251.4 | 254.55 | 251 | 253.05 | 253.05 | +3.2 (+1.28%) | 5,696 |
| 11 May 2017 | INR | 257 | 257 | 248.95 | 249.85 | 249.85 | -6.1 (-2.38%) | 11,887 |
| 10 May 2017 | INR | 256 | 263.9 | 252.15 | 255.95 | 255.95 | +1.95 (+0.77%) | 11,481 |
| 9 May 2017 | INR | 251.35 | 257.45 | 251.35 | 254 | 254 | +5.1 (+2.05%) | 9,996 |
| 8 May 2017 | INR | 249.6 | 251.95 | 247.85 | 248.9 | 248.9 | -2.3 (-0.92%) | 5,233 |
| 5 May 2017 | INR | 257.75 | 257.75 | 249.3 | 251.2 | 251.2 | -4.85 (-1.89%) | 8,470 |
| 4 May 2017 | INR | 255.85 | 260.55 | 253.8 | 256.05 | 256.05 | +0.95 (+0.37%) | 9,418 |
| 3 May 2017 | INR | 265.65 | 266.7 | 252.95 | 255.1 | 255.1 | -12.05 (-4.51%) | 24,420 |
| 2 May 2017 | INR | 267 | 272.05 | 263.05 | 267.15 | 267.15 | -0.25 (-0.09%) | 6,595 |
| 28 Apr 2017 | INR | 268.55 | 268.6 | 265 | 267.4 | 267.4 | -0.6 (-0.22%) | 3,931 |
| 27 Apr 2017 | INR | 269.5 | 271.85 | 266.8 | 268 | 268 | +0.5 (+0.19%) | 3,317 |
| 26 Apr 2017 | INR | 272.25 | 274 | 262 | 267.5 | 267.5 | -3.45 (-1.27%) | 8,905 |
| 25 Apr 2017 | INR | 268.8 | 273 | 267.2 | 270.95 | 270.95 | +4.2 (+1.57%) | 4,715 |
| 24 Apr 2017 | INR | 272.1 | 273.1 | 266 | 266.75 | 266.75 | -5.95 (-2.18%) | 10,884 |
| 21 Apr 2017 | INR | 280 | 280.35 | 272 | 272.7 | 272.7 | -3.05 (-1.11%) | 9,314 |
| 20 Apr 2017 | INR | 278 | 281.2 | 272.6 | 275.75 | 275.75 | -0.9 (-0.33%) | 6,332 |
