| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 244.95 | 250 | 242.2 | 246.15 | 164.1 | -6.35 (-2.51%) | 5,513 |
| 17 May 2017 | INR | 248.4 | 253.3 | 245 | 252.5 | 168.3333 | +3.3 (+1.32%) | 17,921 |
| 16 May 2017 | INR | 250 | 251.85 | 245 | 249.2 | 166.1333 | +5.45 (+2.24%) | 10,135 |
| 15 May 2017 | INR | 244.05 | 247 | 242 | 243.75 | 162.5 | -0.2 (-0.08%) | 2,934 |
| 12 May 2017 | INR | 242.7 | 245.3 | 241.5 | 243.95 | 162.6333 | -0.5 (-0.20%) | 5,466 |
| 11 May 2017 | INR | 244.5 | 249 | 243.5 | 244.45 | 162.9667 | +1.9 (+0.78%) | 2,082 |
| 10 May 2017 | INR | 245.65 | 249 | 240.6 | 242.55 | 161.7 | -3.2 (-1.30%) | 5,469 |
| 9 May 2017 | INR | 243 | 250 | 242.45 | 245.75 | 163.8333 | +4.6 (+1.91%) | 227,868 |
| 8 May 2017 | INR | 242 | 243.2 | 238.55 | 241.15 | 160.7667 | +1.6 (+0.67%) | 9,761 |
| 5 May 2017 | INR | 242.9 | 245.55 | 238 | 239.55 | 159.7 | -0.9 (-0.37%) | 25,007 |
| 4 May 2017 | INR | 248.85 | 249 | 238.1 | 240.45 | 160.3 | -3.55 (-1.45%) | 14,818 |
| 3 May 2017 | INR | 244.45 | 254 | 240.1 | 244 | 162.6667 | -0.8 (-0.33%) | 21,626 |
| 2 May 2017 | INR | 250 | 251.45 | 244 | 244.8 | 163.2 | -1.75 (-0.71%) | 4,400 |
| 28 Apr 2017 | INR | 251.85 | 251.85 | 245 | 246.55 | 164.3667 | -1.85 (-0.74%) | 4,892 |
| 27 Apr 2017 | INR | 251.8 | 253.25 | 246.5 | 248.4 | 165.6 | -2.35 (-0.94%) | 9,766 |
| 26 Apr 2017 | INR | 259 | 260 | 242.1 | 250.75 | 167.1667 | -3.55 (-1.40%) | 35,498 |
| 25 Apr 2017 | INR | 245 | 257.9 | 242 | 254.3 | 169.5333 | +10.3 (+4.22%) | 96,112 |
| 24 Apr 2017 | INR | 244.55 | 250 | 240.5 | 244 | 162.6667 | +5.25 (+2.20%) | 18,919 |
| 21 Apr 2017 | INR | 242.5 | 245 | 237 | 238.75 | 159.1667 | -0.2 (-0.08%) | 6,252 |
| 20 Apr 2017 | INR | 238.5 | 240.3 | 236 | 238.95 | 159.3 | +4.9 (+2.09%) | 4,490 |
| 19 Apr 2017 | INR | 235 | 237.9 | 232.7 | 234.05 | 156.0333 | +0.35 (+0.15%) | 9,455 |
| 18 Apr 2017 | INR | 241 | 245 | 230.8 | 233.7 | 155.8 | -8.45 (-3.49%) | 10,709 |
| 17 Apr 2017 | INR | 240 | 252 | 221.1 | 242.15 | 161.4333 | +2.9 (+1.21%) | 13,664 |
| 13 Apr 2017 | INR | 237.5 | 250.05 | 236.55 | 239.25 | 159.5 | +2.25 (+0.95%) | 18,415 |
| 12 Apr 2017 | INR | 243 | 245.05 | 233.15 | 237 | 158 | -4.3 (-1.78%) | 6,343 |
| 11 Apr 2017 | INR | 244.35 | 246.9 | 240 | 241.3 | 160.8667 | -2.1 (-0.86%) | 7,371 |
| 10 Apr 2017 | INR | 243.25 | 250.2 | 241.2 | 243.4 | 162.2667 | +2.7 (+1.12%) | 10,968 |
| 7 Apr 2017 | INR | 243 | 250.05 | 239 | 240.7 | 160.4667 | -5.2 (-2.11%) | 11,311 |
| 6 Apr 2017 | INR | 244 | 248 | 240 | 245.9 | 163.9333 | -2.95 (-1.19%) | 14,584 |
| 5 Apr 2017 | INR | 234 | 251.9 | 232.2 | 248.85 | 165.9 | +17 (+7.33%) | 66,834 |
