| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 234.45 | 236 | 227 | 228.5 | 228.5 | -7.4 (-3.14%) | 98,103 |
| 17 May 2017 | INR | 238.25 | 241.3 | 234.6 | 235.9 | 235.9 | -2.35 (-0.99%) | 152,748 |
| 16 May 2017 | INR | 245 | 246.25 | 237 | 238.25 | 238.25 | -5.85 (-2.40%) | 100,375 |
| 15 May 2017 | INR | 235.1 | 244.9 | 232.8 | 244.1 | 244.1 | +7.65 (+3.24%) | 184,617 |
| 12 May 2017 | INR | 241.3 | 242.25 | 233.5 | 236.45 | 236.45 | -4 (-1.66%) | 141,835 |
| 11 May 2017 | INR | 243.2 | 249.5 | 238.8 | 240.45 | 240.45 | -4.75 (-1.94%) | 193,278 |
| 10 May 2017 | INR | 244.8 | 247 | 240.45 | 245.2 | 245.2 | +2.1 (+0.86%) | 278,521 |
| 9 May 2017 | INR | 232.5 | 246.3 | 231 | 243.1 | 243.1 | +14.1 (+6.16%) | 750,888 |
| 8 May 2017 | INR | 222.9 | 233.4 | 220.75 | 229 | 229 | +11.15 (+5.12%) | 2,280,842 |
| 5 May 2017 | INR | 222.9 | 224.55 | 217.3 | 217.85 | 217.85 | -4.65 (-2.09%) | 86,470 |
| 4 May 2017 | INR | 221.7 | 229.2 | 220.75 | 222.5 | 222.5 | +3.5 (+1.60%) | 343,804 |
| 3 May 2017 | INR | 226.95 | 230.5 | 217.55 | 219 | 219 | -7.15 (-3.16%) | 164,218 |
| 2 May 2017 | INR | 219.1 | 227.8 | 217.05 | 226.15 | 226.15 | +8.75 (+4.02%) | 317,908 |
| 28 Apr 2017 | INR | 220 | 224.5 | 214.75 | 217.4 | 217.4 | -2.4 (-1.09%) | 289,128 |
| 27 Apr 2017 | INR | 227.3 | 228.8 | 218 | 219.8 | 219.8 | -5.1 (-2.27%) | 211,259 |
| 26 Apr 2017 | INR | 231.6 | 235.5 | 224.05 | 224.9 | 224.9 | -4.15 (-1.81%) | 425,345 |
| 25 Apr 2017 | INR | 233 | 238.5 | 227.5 | 229.05 | 229.05 | -8.05 (-3.40%) | 168,748 |
| 24 Apr 2017 | INR | 254.45 | 254.45 | 233 | 237.1 | 237.1 | -15.3 (-6.06%) | 245,144 |
| 21 Apr 2017 | INR | 259.9 | 265 | 251 | 252.4 | 252.4 | -3.65 (-1.43%) | 217,025 |
| 20 Apr 2017 | INR | 244 | 258.25 | 243.2 | 256.05 | 256.05 | +16 (+6.67%) | 232,961 |
| 19 Apr 2017 | INR | 240 | 243.5 | 237.75 | 240.05 | 240.05 | +0.95 (+0.40%) | 64,992 |
| 18 Apr 2017 | INR | 244.5 | 252 | 236.7 | 239.1 | 239.1 | -3.7 (-1.52%) | 119,149 |
| 17 Apr 2017 | INR | 247.95 | 247.95 | 241.35 | 242.8 | 242.8 | -5.15 (-2.08%) | 66,443 |
| 13 Apr 2017 | INR | 243 | 252.75 | 242 | 247.95 | 247.95 | +6.4 (+2.65%) | 133,068 |
| 12 Apr 2017 | INR | 253 | 253 | 239.4 | 241.55 | 241.55 | -11.45 (-4.53%) | 140,605 |
| 11 Apr 2017 | INR | 256.85 | 258 | 252 | 253 | 253 | -2.25 (-0.88%) | 68,754 |
| 10 Apr 2017 | INR | 252.5 | 258.5 | 251 | 255.25 | 255.25 | +6.2 (+2.49%) | 156,977 |
| 7 Apr 2017 | INR | 248.05 | 261.6 | 247.25 | 249.05 | 249.05 | -2.3 (-0.92%) | 210,344 |
| 6 Apr 2017 | INR | 268 | 268.5 | 249.45 | 251.35 | 251.35 | -19.3 (-7.13%) | 235,256 |
| 5 Apr 2017 | INR | 277 | 277.35 | 269.05 | 270.65 | 270.65 | -5.75 (-2.08%) | 102,977 |
