| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 244 | 244 | 229.95 | 231.2 | 231.2 | -5.4 (-2.28%) | 9,173 |
| 17 May 2017 | INR | 233.3 | 238.9 | 230.55 | 236.6 | 236.6 | +3.5 (+1.50%) | 11,312 |
| 16 May 2017 | INR | 232.1 | 236.25 | 231 | 233.1 | 233.1 | +1.9 (+0.82%) | 12,742 |
| 15 May 2017 | INR | 233 | 237.2 | 230 | 231.2 | 231.2 | +0.1 (+0.04%) | 19,691 |
| 12 May 2017 | INR | 218 | 246.55 | 216.8 | 231.1 | 231.1 | +16.75 (+7.81%) | 135,564 |
| 11 May 2017 | INR | 218 | 221 | 209.65 | 214.35 | 214.35 | -0.25 (-0.12%) | 20,291 |
| 10 May 2017 | INR | 215.9 | 216 | 214 | 214.6 | 214.6 | +0.5 (+0.23%) | 5,045 |
| 9 May 2017 | INR | 215.95 | 216 | 212.6 | 214.1 | 214.1 | +0.05 (+0.02%) | 4,141 |
| 8 May 2017 | INR | 215.8 | 217 | 212.15 | 214.05 | 214.05 | 0.0 (0.0%) | 12,367 |
| 5 May 2017 | INR | 214.45 | 216.5 | 212.3 | 214.05 | 214.05 | +0.35 (+0.16%) | 10,475 |
| 4 May 2017 | INR | 213.5 | 216.45 | 211.25 | 213.7 | 213.7 | +0.35 (+0.16%) | 11,357 |
| 3 May 2017 | INR | 215.25 | 220 | 212 | 213.35 | 213.35 | -0.65 (-0.30%) | 14,241 |
| 2 May 2017 | INR | 209.25 | 218.7 | 209.25 | 214 | 214 | +8.65 (+4.21%) | 37,749 |
| 28 Apr 2017 | INR | 211.6 | 212.4 | 199.55 | 205.35 | 205.35 | -7.4 (-3.48%) | 12,463 |
| 27 Apr 2017 | INR | 209.7 | 216.25 | 207.05 | 212.75 | 212.75 | +3.75 (+1.79%) | 16,927 |
| 26 Apr 2017 | INR | 216.3 | 216.3 | 207.05 | 209 | 209 | -5.9 (-2.75%) | 12,008 |
| 25 Apr 2017 | INR | 214.9 | 218.05 | 212.05 | 214.9 | 214.9 | +5.6 (+2.68%) | 40,023 |
| 24 Apr 2017 | INR | 207.75 | 211.4 | 205.35 | 209.3 | 209.3 | +1.6 (+0.77%) | 18,910 |
| 21 Apr 2017 | INR | 212.35 | 212.5 | 205.65 | 207.7 | 207.7 | -3.2 (-1.52%) | 36,789 |
| 20 Apr 2017 | INR | 210 | 212.35 | 208 | 210.9 | 210.9 | +4.6 (+2.23%) | 43,482 |
| 19 Apr 2017 | INR | 204.7 | 207.85 | 202.05 | 206.3 | 206.3 | +4.4 (+2.18%) | 7,854 |
| 18 Apr 2017 | INR | 201 | 206.55 | 201 | 201.9 | 201.9 | +0.05 (+0.02%) | 10,927 |
| 17 Apr 2017 | INR | 202.6 | 204 | 199.4 | 201.85 | 201.85 | -0.75 (-0.37%) | 30,549 |
| 13 Apr 2017 | INR | 203 | 208.45 | 200 | 202.6 | 202.6 | -0.9 (-0.44%) | 18,326 |
| 12 Apr 2017 | INR | 200.15 | 209.05 | 200.15 | 203.5 | 203.5 | -5.15 (-2.47%) | 19,247 |
| 11 Apr 2017 | INR | 207.2 | 211 | 202 | 208.65 | 208.65 | +0.25 (+0.12%) | 38,085 |
| 10 Apr 2017 | INR | 209 | 212 | 206.3 | 208.4 | 208.4 | -2.05 (-0.97%) | 31,369 |
| 7 Apr 2017 | INR | 209.4 | 215 | 200.7 | 210.45 | 210.45 | +2.05 (+0.98%) | 189,053 |
| 6 Apr 2017 | INR | 181.1 | 211.2 | 181.1 | 208.4 | 208.4 | +27.3 (+15.07%) | 429,687 |
| 5 Apr 2017 | INR | 177 | 182 | 175.4 | 181.1 | 181.1 | +5.25 (+2.99%) | 18,643 |
