| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 191 | 194.65 | 186 | 186.6 | 186.6 | -3.4 (-1.79%) | 10,836 |
| 17 May 2017 | INR | 192 | 192 | 189.2 | 190 | 190 | -3.1 (-1.61%) | 1,389 |
| 16 May 2017 | INR | 193.25 | 193.75 | 192.3 | 193.1 | 193.1 | -0.45 (-0.23%) | 1,523 |
| 15 May 2017 | INR | 197 | 197 | 192.15 | 193.55 | 193.55 | 0.0 (0.0%) | 1,374 |
| 12 May 2017 | INR | 192.4 | 194.75 | 190.7 | 193.55 | 193.55 | +0.6 (+0.31%) | 3,294 |
| 11 May 2017 | INR | 195.05 | 195.3 | 192.4 | 192.95 | 192.95 | -2.7 (-1.38%) | 4,530 |
| 10 May 2017 | INR | 195.55 | 199.25 | 195 | 195.65 | 195.65 | +0.25 (+0.13%) | 9,231 |
| 9 May 2017 | INR | 195.9 | 196.5 | 194 | 195.4 | 195.4 | +1.5 (+0.77%) | 5,170 |
| 8 May 2017 | INR | 196 | 196 | 193 | 193.9 | 193.9 | +0.75 (+0.39%) | 3,994 |
| 5 May 2017 | INR | 192.15 | 195.95 | 192 | 193.15 | 193.15 | +0.1 (+0.05%) | 464,962 |
| 4 May 2017 | INR | 195.5 | 196.5 | 193 | 193.05 | 193.05 | -2.9 (-1.48%) | 1,832 |
| 3 May 2017 | INR | 197.8 | 197.8 | 194.3 | 195.95 | 195.95 | -1.6 (-0.81%) | 3,043 |
| 2 May 2017 | INR | 195.1 | 198 | 194.25 | 197.55 | 197.55 | +2.35 (+1.20%) | 5,650 |
| 28 Apr 2017 | INR | 195.35 | 196.45 | 194.5 | 195.2 | 195.2 | -0.5 (-0.26%) | 95,981 |
| 27 Apr 2017 | INR | 193.2 | 198 | 193 | 195.7 | 195.7 | +2.05 (+1.06%) | 14,213 |
| 26 Apr 2017 | INR | 193.5 | 195.9 | 193.5 | 193.65 | 193.65 | +0.15 (+0.08%) | 9,741 |
| 25 Apr 2017 | INR | 195 | 195.2 | 193.45 | 193.5 | 193.5 | +1.4 (+0.73%) | 10,518 |
| 24 Apr 2017 | INR | 194.15 | 195.4 | 190.05 | 192.1 | 192.1 | +0.1 (+0.05%) | 5,441 |
| 21 Apr 2017 | INR | 202.45 | 202.45 | 191.2 | 192 | 192 | -7.5 (-3.76%) | 24,941 |
| 20 Apr 2017 | INR | 200 | 201.3 | 197.45 | 199.5 | 199.5 | +2.05 (+1.04%) | 52,064 |
| 19 Apr 2017 | INR | 200.4 | 201.7 | 195.65 | 197.45 | 197.45 | -0.75 (-0.38%) | 5,174 |
| 18 Apr 2017 | INR | 198.15 | 208.55 | 196.1 | 198.2 | 198.2 | +0.8 (+0.41%) | 177,527 |
| 17 Apr 2017 | INR | 199 | 199.05 | 196 | 197.4 | 197.4 | +0.95 (+0.48%) | 12,833 |
| 13 Apr 2017 | INR | 197.65 | 199.3 | 195.15 | 196.45 | 196.45 | +2.25 (+1.16%) | 19,750 |
| 12 Apr 2017 | INR | 190 | 197.6 | 188.5 | 194.2 | 194.2 | +2.6 (+1.36%) | 63,789 |
| 11 Apr 2017 | INR | 186.8 | 192.9 | 185 | 191.6 | 191.6 | +5.05 (+2.71%) | 16,320 |
| 10 Apr 2017 | INR | 188.5 | 188.9 | 185.2 | 186.55 | 186.55 | -0.2 (-0.11%) | 10,797 |
| 7 Apr 2017 | INR | 186.55 | 189.1 | 185.85 | 186.75 | 186.75 | -0.05 (-0.03%) | 12,324 |
| 6 Apr 2017 | INR | 184.55 | 189.9 | 184 | 186.8 | 186.8 | +2.25 (+1.22%) | 7,194 |
| 5 Apr 2017 | INR | 187.05 | 187.05 | 184 | 184.55 | 184.55 | -1.9 (-1.02%) | 14,592 |
