| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 213.45 | 213.85 | 206.6 | 207.7 | 207.7 | -6.7 (-3.13%) | 701,098 |
| 17 May 2017 | INR | 212 | 215.8 | 210.35 | 214.4 | 214.4 | +2.15 (+1.01%) | 1,104,391 |
| 16 May 2017 | INR | 210 | 213.35 | 208.4 | 212.25 | 212.25 | +2.25 (+1.07%) | 1,162,785 |
| 15 May 2017 | INR | 209.1 | 211.75 | 207.35 | 210 | 210 | +2.05 (+0.99%) | 1,395,705 |
| 12 May 2017 | INR | 202.9 | 209.4 | 197.2 | 207.95 | 207.95 | +5.1 (+2.51%) | 1,607,784 |
| 11 May 2017 | INR | 200.4 | 206.3 | 199.1 | 202.85 | 202.85 | +3.45 (+1.73%) | 1,562,630 |
| 10 May 2017 | INR | 200.4 | 201.3 | 196.3 | 199.4 | 199.4 | +0.15 (+0.08%) | 804,152 |
| 9 May 2017 | INR | 198.7 | 203.35 | 198.15 | 199.25 | 199.25 | +2.4 (+1.22%) | 1,360,525 |
| 8 May 2017 | INR | 186.2 | 198.45 | 183.2 | 196.85 | 196.85 | +11.15 (+6.00%) | 1,898,797 |
| 5 May 2017 | INR | 187 | 188.75 | 182.5 | 185.7 | 185.7 | -1 (-0.54%) | 911,909 |
| 4 May 2017 | INR | 190.45 | 191.35 | 183.95 | 186.7 | 186.7 | -3.75 (-1.97%) | 848,169 |
| 3 May 2017 | INR | 190 | 193.45 | 187.2 | 190.45 | 190.45 | +1.1 (+0.58%) | 903,192 |
| 2 May 2017 | INR | 187 | 192 | 186.15 | 189.35 | 189.35 | +3.35 (+1.80%) | 1,193,994 |
| 28 Apr 2017 | INR | 189 | 190.3 | 184.8 | 186 | 186 | -3.6 (-1.90%) | 765,166 |
| 27 Apr 2017 | INR | 188 | 191.3 | 184.8 | 189.6 | 189.6 | +2.15 (+1.15%) | 984,956 |
| 26 Apr 2017 | INR | 195 | 196.6 | 180.15 | 187.45 | 187.45 | -6.8 (-3.50%) | 1,818,874 |
| 25 Apr 2017 | INR | 192.7 | 197.4 | 192.1 | 194.25 | 194.25 | +4.25 (+2.24%) | 1,815,302 |
| 24 Apr 2017 | INR | 183.9 | 194.45 | 183.1 | 190 | 190 | +7.3 (+4.00%) | 3,297,623 |
| 21 Apr 2017 | INR | 172.2 | 187.9 | 171.35 | 182.7 | 182.7 | +10.7 (+6.22%) | 5,064,017 |
| 20 Apr 2017 | INR | 170 | 173.25 | 169.1 | 172 | 172 | +2.5 (+1.47%) | 1,005,348 |
| 19 Apr 2017 | INR | 163.3 | 170.3 | 162 | 169.5 | 169.5 | +4.35 (+2.63%) | 1,149,112 |
| 18 Apr 2017 | INR | 173.25 | 175.55 | 164 | 165.15 | 165.15 | -7.45 (-4.32%) | 1,617,312 |
| 17 Apr 2017 | INR | 159.5 | 173.6 | 158 | 172.6 | 172.6 | +12.9 (+8.08%) | 2,809,066 |
| 13 Apr 2017 | INR | 160 | 161.75 | 158.6 | 159.7 | 159.7 | -0.25 (-0.16%) | 768,442 |
| 12 Apr 2017 | INR | 159.25 | 162.15 | 156 | 159.95 | 159.95 | +0.6 (+0.38%) | 1,198,151 |
| 11 Apr 2017 | INR | 154.9 | 160.7 | 154.9 | 159.35 | 159.35 | +2.6 (+1.66%) | 795,165 |
| 10 Apr 2017 | INR | 154.9 | 157.5 | 153.25 | 156.75 | 156.75 | +2.75 (+1.79%) | 767,104 |
| 7 Apr 2017 | INR | 157 | 159.3 | 153 | 154 | 154 | -2.4 (-1.53%) | 1,027,632 |
| 6 Apr 2017 | INR | 149.5 | 158.8 | 148.8 | 156.4 | 156.4 | +6.7 (+4.48%) | 2,222,291 |
| 5 Apr 2017 | INR | 146.8 | 150.6 | 146.8 | 149.7 | 149.7 | +2.9 (+1.98%) | 719,844 |
