| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 169.2 | 169.3 | 167.8 | 168.6 | 42.15 | -0.2 (-0.12%) | 12,616 |
| 17 May 2017 | INR | 168.3 | 169.5 | 167.3 | 168.8 | 42.2 | +0.8 (+0.48%) | 15,670 |
| 16 May 2017 | INR | 166.8 | 168.2 | 165.8 | 168 | 42 | +1 (+0.60%) | 14,529 |
| 15 May 2017 | INR | 166.9 | 168 | 165.75 | 167 | 41.75 | -0.35 (-0.21%) | 13,517 |
| 12 May 2017 | INR | 166.9 | 167.95 | 165.3 | 167.35 | 41.8375 | -0.1 (-0.06%) | 13,845 |
| 11 May 2017 | INR | 167.7 | 169.9 | 166.5 | 167.45 | 41.8625 | -0.45 (-0.27%) | 12,061 |
| 10 May 2017 | INR | 167.9 | 169.5 | 167.4 | 167.9 | 41.975 | -0.1 (-0.06%) | 13,886 |
| 9 May 2017 | INR | 165.85 | 168.2 | 165.5 | 168 | 42 | +1.55 (+0.93%) | 13,756 |
| 8 May 2017 | INR | 166.3 | 168.6 | 166 | 166.45 | 41.6125 | 0.0 (0.0%) | 14,805 |
| 5 May 2017 | INR | 166.2 | 166.8 | 164.7 | 166.45 | 41.6125 | 0.0 (0.0%) | 11,341 |
| 4 May 2017 | INR | 165.7 | 168.3 | 165.35 | 166.45 | 41.6125 | +0.65 (+0.39%) | 13,083 |
| 3 May 2017 | INR | 166.5 | 168.1 | 165.75 | 165.8 | 41.45 | -0.85 (-0.51%) | 14,242 |
| 2 May 2017 | INR | 165.1 | 166.9 | 165 | 166.65 | 41.6625 | +1.1 (+0.66%) | 12,891 |
| 28 Apr 2017 | INR | 166 | 166.75 | 164.7 | 165.55 | 41.3875 | -0.7 (-0.42%) | 12,989 |
| 27 Apr 2017 | INR | 166.9 | 167.6 | 166.05 | 166.25 | 41.5625 | -0.95 (-0.57%) | 13,898 |
| 26 Apr 2017 | INR | 166.5 | 169.1 | 166.3 | 167.2 | 41.8 | +0.55 (+0.33%) | 14,721 |
| 25 Apr 2017 | INR | 167.8 | 167.8 | 166.4 | 166.65 | 41.6625 | -4.15 (-2.43%) | 11,228 |
| 24 Apr 2017 | INR | 169.25 | 171.3 | 168.8 | 170.8 | 42.7 | +1.4 (+0.83%) | 13,222 |
| 21 Apr 2017 | INR | 169.9 | 171.7 | 169.15 | 169.4 | 42.35 | -1 (-0.59%) | 15,531 |
| 20 Apr 2017 | INR | 170.9 | 173 | 169.95 | 170.4 | 42.6 | -0.65 (-0.38%) | 13,414 |
| 19 Apr 2017 | INR | 170.5 | 171.05 | 169.3 | 171.05 | 42.7625 | +0.4 (+0.23%) | 11,097 |
| 18 Apr 2017 | INR | 170.2 | 171.9 | 169.7 | 170.65 | 42.6625 | +0.45 (+0.26%) | 14,586 |
| 17 Apr 2017 | INR | 169 | 171.1 | 169 | 170.2 | 42.55 | +1.95 (+1.16%) | 13,476 |
| 13 Apr 2017 | INR | 168.8 | 170.8 | 167.8 | 168.25 | 42.0625 | -0.9 (-0.53%) | 15,323 |
| 12 Apr 2017 | INR | 169.7 | 171.3 | 168.8 | 169.15 | 42.2875 | -1.1 (-0.65%) | 15,270 |
| 11 Apr 2017 | INR | 168.9 | 171.6 | 168.2 | 170.25 | 42.5625 | +1.05 (+0.62%) | 15,416 |
| 10 Apr 2017 | INR | 170 | 170.1 | 168.7 | 169.2 | 42.3 | -0.5 (-0.29%) | 18,619 |
| 7 Apr 2017 | INR | 167.3 | 170.9 | 166.7 | 169.7 | 42.425 | +2.65 (+1.59%) | 18,415 |
| 6 Apr 2017 | INR | 168.2 | 168.2 | 166.2 | 167.05 | 41.7625 | -0.45 (-0.27%) | 10,309 |
| 5 Apr 2017 | INR | 166.3 | 167.7 | 166 | 167.5 | 41.875 | +1.45 (+0.87%) | 13,067 |
