| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 294.8 | 297 | 272.1 | 275.2 | 275.2 | -22 (-7.40%) | 80,637 |
| 17 May 2017 | INR | 285.7 | 302 | 276 | 297.2 | 297.2 | +11.4 (+3.99%) | 176,594 |
| 16 May 2017 | INR | 277 | 297.8 | 276 | 285.8 | 285.8 | +15.95 (+5.91%) | 342,390 |
| 15 May 2017 | INR | 228.95 | 269.85 | 228.95 | 269.85 | 269.85 | +44.95 (+19.99%) | 305,975 |
| 12 May 2017 | INR | 217.4 | 228.15 | 214.05 | 224.9 | 224.9 | +7.05 (+3.24%) | 59,746 |
| 11 May 2017 | INR | 212.2 | 223 | 207.75 | 217.85 | 217.85 | +6.8 (+3.22%) | 43,507 |
| 10 May 2017 | INR | 213.45 | 215.4 | 209.1 | 211.05 | 211.05 | -1.55 (-0.73%) | 16,613 |
| 9 May 2017 | INR | 209.7 | 216 | 209.7 | 212.6 | 212.6 | +6.15 (+2.98%) | 17,505 |
| 8 May 2017 | INR | 207.4 | 211.9 | 202.05 | 206.45 | 206.45 | -1.5 (-0.72%) | 18,898 |
| 5 May 2017 | INR | 214.5 | 216 | 205.15 | 207.95 | 207.95 | -6.2 (-2.90%) | 46,287 |
| 4 May 2017 | INR | 196 | 216.5 | 196 | 214.15 | 214.15 | +12.1 (+5.99%) | 85,470 |
| 3 May 2017 | INR | 205.25 | 207 | 201 | 202.05 | 202.05 | -1.85 (-0.91%) | 20,988 |
| 2 May 2017 | INR | 205.7 | 207.95 | 202.75 | 203.9 | 203.9 | -1.4 (-0.68%) | 33,005 |
| 28 Apr 2017 | INR | 206.75 | 209.45 | 203.2 | 205.3 | 205.3 | -0.35 (-0.17%) | 23,779 |
| 27 Apr 2017 | INR | 211 | 211.9 | 205.05 | 205.65 | 205.65 | -4.95 (-2.35%) | 27,755 |
| 26 Apr 2017 | INR | 201.7 | 220.9 | 201.1 | 210.6 | 210.6 | +10.55 (+5.27%) | 154,324 |
| 25 Apr 2017 | INR | 204 | 205.5 | 198.65 | 200.05 | 200.05 | -1 (-0.50%) | 37,823 |
| 24 Apr 2017 | INR | 203 | 206.5 | 200.05 | 201.05 | 201.05 | -0.95 (-0.47%) | 32,067 |
| 21 Apr 2017 | INR | 193.35 | 206.9 | 193.35 | 202 | 202 | +10.65 (+5.57%) | 89,979 |
| 20 Apr 2017 | INR | 191.7 | 194.25 | 190.25 | 191.35 | 191.35 | +1.2 (+0.63%) | 11,118 |
| 19 Apr 2017 | INR | 195 | 198.5 | 187.5 | 190.15 | 190.15 | -3.95 (-2.04%) | 53,089 |
| 18 Apr 2017 | INR | 200.7 | 203.5 | 193.5 | 194.1 | 194.1 | -4.45 (-2.24%) | 32,429 |
| 17 Apr 2017 | INR | 200.7 | 202 | 197.2 | 198.55 | 198.55 | -0.15 (-0.08%) | 33,224 |
| 13 Apr 2017 | INR | 195 | 209.3 | 195 | 198.7 | 198.7 | +2.6 (+1.33%) | 149,555 |
| 12 Apr 2017 | INR | 190.4 | 199.85 | 185.6 | 196.1 | 196.1 | +7.35 (+3.89%) | 84,213 |
| 11 Apr 2017 | INR | 188.7 | 194.3 | 186.85 | 188.75 | 188.75 | +1 (+0.53%) | 36,372 |
| 10 Apr 2017 | INR | 189.5 | 192.2 | 185.05 | 187.75 | 187.75 | +0.15 (+0.08%) | 21,903 |
| 7 Apr 2017 | INR | 188 | 195 | 185.8 | 187.6 | 187.6 | -1.45 (-0.77%) | 48,391 |
| 6 Apr 2017 | INR | 192.9 | 196.1 | 186.8 | 189.05 | 189.05 | -3.6 (-1.87%) | 53,416 |
| 5 Apr 2017 | INR | 187.15 | 197.2 | 185.9 | 192.65 | 192.65 | +6.5 (+3.49%) | 96,939 |
