| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | INR | 207.95 | 207.95 | 203 | 206.8 | 206.8 | +2.15 (+1.05%) | 1,778 |
| 12 May 2017 | INR | 205.9 | 210 | 202.2 | 204.65 | 204.65 | -1.05 (-0.51%) | 2,117 |
| 11 May 2017 | INR | 209 | 209 | 205.6 | 205.7 | 205.7 | -2.15 (-1.03%) | 818 |
| 10 May 2017 | INR | 210 | 211 | 207 | 207.85 | 207.85 | -1.1 (-0.53%) | 1,377 |
| 9 May 2017 | INR | 211.2 | 211.9 | 206.5 | 208.95 | 208.95 | -1.1 (-0.52%) | 5,687 |
| 8 May 2017 | INR | 205 | 211.1 | 205 | 210.05 | 210.05 | +5.05 (+2.46%) | 6,063 |
| 5 May 2017 | INR | 208 | 209.8 | 204.3 | 205 | 205 | -2.2 (-1.06%) | 2,190 |
| 4 May 2017 | INR | 210 | 210 | 206.65 | 207.2 | 207.2 | -1.8 (-0.86%) | 3,206 |
| 3 May 2017 | INR | 208.55 | 212.5 | 207 | 209 | 209 | +0.2 (+0.10%) | 3,737 |
| 2 May 2017 | INR | 210 | 211 | 207.3 | 208.8 | 208.8 | -1.2 (-0.57%) | 2,084 |
| 28 Apr 2017 | INR | 209.75 | 212.55 | 207.9 | 210 | 210 | +0.8 (+0.38%) | 2,649 |
| 27 Apr 2017 | INR | 208.1 | 210.1 | 205.1 | 209.2 | 209.2 | +1.8 (+0.87%) | 13,181 |
| 26 Apr 2017 | INR | 215 | 215 | 207 | 207.4 | 207.4 | -4.4 (-2.08%) | 3,639 |
| 25 Apr 2017 | INR | 214 | 215 | 210 | 211.8 | 211.8 | -1.35 (-0.63%) | 6,812 |
| 24 Apr 2017 | INR | 212.45 | 225 | 211.3 | 213.15 | 213.15 | -1.85 (-0.86%) | 14,637 |
| 21 Apr 2017 | INR | 213.7 | 217.7 | 210 | 215 | 215 | +2.55 (+1.20%) | 2,009 |
| 20 Apr 2017 | INR | 210.85 | 217 | 209.8 | 212.45 | 212.45 | +0.1 (+0.05%) | 1,853 |
| 19 Apr 2017 | INR | 210.6 | 215 | 210.05 | 212.35 | 212.35 | +0.55 (+0.26%) | 5,143 |
| 18 Apr 2017 | INR | 217.15 | 224 | 210 | 211.8 | 211.8 | -6.25 (-2.87%) | 6,600 |
| 17 Apr 2017 | INR | 220.15 | 223.7 | 218 | 218.05 | 218.05 | -2 (-0.91%) | 2,138 |
| 13 Apr 2017 | INR | 223 | 225 | 219.45 | 220.05 | 220.05 | -1.9 (-0.86%) | 4,544 |
| 12 Apr 2017 | INR | 224.5 | 226.85 | 218 | 221.95 | 221.95 | -4.5 (-1.99%) | 4,904 |
| 11 Apr 2017 | INR | 227.55 | 230.85 | 221 | 226.45 | 226.45 | -1.4 (-0.61%) | 4,577 |
| 10 Apr 2017 | INR | 230 | 233.8 | 226.5 | 227.85 | 227.85 | -0.65 (-0.28%) | 5,460 |
| 7 Apr 2017 | INR | 227 | 234.95 | 225.8 | 228.5 | 228.5 | +1 (+0.44%) | 17,224 |
| 6 Apr 2017 | INR | 223.5 | 236 | 223 | 227.5 | 227.5 | +6.45 (+2.92%) | 43,446 |
| 5 Apr 2017 | INR | 217.3 | 223 | 210.3 | 221.05 | 221.05 | +3.8 (+1.75%) | 37,038 |
| 3 Apr 2017 | INR | 194 | 225 | 194 | 217.25 | 217.25 | +24.15 (+12.51%) | 55,066 |
| 31 Mar 2017 | INR | 191.85 | 193.1 | 189 | 193.1 | 193.1 | +1.25 (+0.65%) | 1,568 |
| 30 Mar 2017 | INR | 189.95 | 192 | 187.3 | 191.85 | 191.85 | +5.15 (+2.76%) | 43,271 |
