| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 238.85 | 240 | 233.5 | 233.5 | 233.5 | +1.05 (+0.45%) | 456 |
| 16 May 2017 | INR | 233.4 | 233.4 | 220 | 232.45 | 232.45 | +12.45 (+5.66%) | 2,682 |
| 15 May 2017 | INR | 218.4 | 225 | 218 | 220 | 220 | -2.25 (-1.01%) | 1,054 |
| 12 May 2017 | INR | 242 | 242 | 220.1 | 222.25 | 222.25 | +3.75 (+1.72%) | 78 |
| 11 May 2017 | INR | 218.55 | 218.55 | 218.5 | 218.5 | 218.5 | +5 (+2.34%) | 46 |
| 10 May 2017 | INR | 213.5 | 213.5 | 213.5 | 213.5 | 213.5 | -3.55 (-1.64%) | 8 |
| 9 May 2017 | INR | 222 | 222 | 217.05 | 217.05 | 217.05 | -2.95 (-1.34%) | 990 |
| 8 May 2017 | INR | 222 | 222 | 220 | 220 | 220 | +1.9 (+0.87%) | 75 |
| 5 May 2017 | INR | 220.5 | 235.35 | 218.1 | 218.1 | 218.1 | -1.9 (-0.86%) | 506 |
| 4 May 2017 | INR | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 3 May 2017 | INR | 220 | 220 | 220 | 220 | 220 | -2 (-0.90%) | 443 |
| 2 May 2017 | INR | 222 | 222 | 222 | 222 | 222 | +2.75 (+1.25%) | 25 |
| 28 Apr 2017 | INR | 221.15 | 225 | 217.1 | 219.25 | 219.25 | -4.75 (-2.12%) | 1,527 |
| 27 Apr 2017 | INR | 228 | 228 | 221 | 224 | 224 | -4 (-1.75%) | 430 |
| 26 Apr 2017 | INR | 228 | 228 | 228 | 228 | 228 | 0.0 (0.0%) | 328 |
| 25 Apr 2017 | INR | 230 | 230 | 222 | 228 | 228 | +2 (+0.88%) | 1,604 |
| 24 Apr 2017 | INR | 230 | 235.5 | 218.5 | 226 | 226 | +4.65 (+2.10%) | 6,247 |
| 21 Apr 2017 | INR | 216.2 | 225 | 216.2 | 221.35 | 221.35 | +2.7 (+1.23%) | 2,233 |
| 20 Apr 2017 | INR | 221 | 222 | 217.2 | 218.65 | 218.65 | -2.35 (-1.06%) | 648 |
| 19 Apr 2017 | INR | 224.4 | 224.4 | 216 | 221 | 221 | +4 (+1.84%) | 450 |
| 18 Apr 2017 | INR | 219.5 | 219.5 | 216.8 | 217 | 217 | +0.25 (+0.12%) | 33,649 |
| 17 Apr 2017 | INR | 222 | 222 | 215.15 | 216.75 | 216.75 | +0.6 (+0.28%) | 254 |
| 13 Apr 2017 | INR | 216.1 | 222 | 216 | 216.15 | 216.15 | -4.35 (-1.97%) | 1,299 |
| 12 Apr 2017 | INR | 217 | 222 | 216.25 | 220.5 | 220.5 | -6.5 (-2.86%) | 401 |
| 11 Apr 2017 | INR | 220 | 230 | 215.15 | 227 | 227 | +7.5 (+3.42%) | 1,102 |
| 10 Apr 2017 | INR | 219.5 | 219.5 | 219.5 | 219.5 | 219.5 | +1.7 (+0.78%) | 105 |
| 7 Apr 2017 | INR | 211.5 | 222 | 211.5 | 217.8 | 217.8 | -2.15 (-0.98%) | 919 |
| 6 Apr 2017 | INR | 222.05 | 222.05 | 214 | 219.95 | 219.95 | -11.8 (-5.09%) | 6,689 |
| 5 Apr 2017 | INR | 220 | 234 | 220 | 231.75 | 231.75 | +11.3 (+5.13%) | 12,774 |
| 3 Apr 2017 | INR | 243.3 | 243.35 | 220 | 220.45 | 220.45 | +1.25 (+0.57%) | 19,203 |
