| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | INR | 252.95 | 269.9 | 252.95 | 261.95 | 261.95 | +9.65 (+3.82%) | 75,535 |
| 10 May 2017 | INR | 252.2 | 253.9 | 250.45 | 252.3 | 252.3 | -0.05 (-0.02%) | 4,933 |
| 9 May 2017 | INR | 250.1 | 254.35 | 248 | 252.35 | 252.35 | +2.2 (+0.88%) | 16,110 |
| 8 May 2017 | INR | 250.05 | 252.8 | 249.65 | 250.15 | 250.15 | +0.15 (+0.06%) | 6,523 |
| 5 May 2017 | INR | 254.5 | 254.5 | 249.05 | 250 | 250 | -2.35 (-0.93%) | 15,180 |
| 4 May 2017 | INR | 257.95 | 258.4 | 251.05 | 252.35 | 252.35 | -4.45 (-1.73%) | 7,244 |
| 3 May 2017 | INR | 251 | 260.6 | 251 | 256.8 | 256.8 | +6.35 (+2.54%) | 53,708 |
| 2 May 2017 | INR | 250.95 | 253 | 247.25 | 250.45 | 250.45 | +0.65 (+0.26%) | 7,629 |
| 28 Apr 2017 | INR | 247.55 | 251.35 | 247.55 | 249.8 | 249.8 | +1.55 (+0.62%) | 8,672 |
| 27 Apr 2017 | INR | 250 | 250 | 247.35 | 248.25 | 248.25 | -0.85 (-0.34%) | 4,218 |
| 26 Apr 2017 | INR | 251.85 | 251.85 | 245.25 | 249.1 | 249.1 | +0.5 (+0.20%) | 17,678 |
| 25 Apr 2017 | INR | 253.9 | 253.9 | 247.2 | 248.6 | 248.6 | -4.7 (-1.86%) | 8,418 |
| 24 Apr 2017 | INR | 250 | 256 | 250 | 253.3 | 253.3 | +5.25 (+2.12%) | 42,976 |
| 21 Apr 2017 | INR | 244.15 | 253 | 244.15 | 248.05 | 248.05 | -0.15 (-0.06%) | 9,239 |
| 20 Apr 2017 | INR | 253.8 | 255.4 | 246 | 248.2 | 248.2 | -2.75 (-1.10%) | 26,669 |
| 19 Apr 2017 | INR | 250.5 | 259 | 248.95 | 250.95 | 250.95 | +4 (+1.62%) | 97,725 |
| 18 Apr 2017 | INR | 231.2 | 254 | 231.2 | 246.95 | 246.95 | +13.15 (+5.62%) | 141,647 |
| 17 Apr 2017 | INR | 233.3 | 241.75 | 232 | 233.8 | 233.8 | +1.25 (+0.54%) | 23,387 |
| 13 Apr 2017 | INR | 229.8 | 236.8 | 229.8 | 232.55 | 232.55 | +1.85 (+0.80%) | 21,631 |
| 12 Apr 2017 | INR | 232.65 | 234.35 | 229.5 | 230.7 | 230.7 | -2.7 (-1.16%) | 18,699 |
| 11 Apr 2017 | INR | 233 | 234.2 | 231.85 | 233.4 | 233.4 | +0.55 (+0.24%) | 6,983 |
| 10 Apr 2017 | INR | 233.9 | 234.5 | 231.8 | 232.85 | 232.85 | +1.25 (+0.54%) | 7,934 |
| 7 Apr 2017 | INR | 230 | 234.95 | 230 | 231.6 | 231.6 | -2 (-0.86%) | 10,908 |
| 6 Apr 2017 | INR | 232 | 235.9 | 232 | 233.6 | 233.6 | +0.2 (+0.09%) | 35,740 |
| 5 Apr 2017 | INR | 231.85 | 238 | 231.85 | 233.4 | 233.4 | +1.15 (+0.50%) | 29,083 |
| 3 Apr 2017 | INR | 232.6 | 235 | 231.25 | 232.25 | 232.25 | -0.35 (-0.15%) | 5,446 |
| 31 Mar 2017 | INR | 232 | 234 | 231 | 232.6 | 232.6 | +2.8 (+1.22%) | 9,890 |
| 30 Mar 2017 | INR | 233 | 235 | 225 | 229.8 | 229.8 | -1.25 (-0.54%) | 11,758 |
| 29 Mar 2017 | INR | 234.3 | 236.5 | 229.2 | 231.05 | 231.05 | -3.05 (-1.30%) | 16,714 |
| 28 Mar 2017 | INR | 235 | 235.6 | 233.7 | 234.1 | 234.1 | +0.6 (+0.26%) | 6,204 |
