| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 230.95 | 230.95 | 223.6 | 224.8 | 224.8 | -7.6 (-3.27%) | 57,069 |
| 17 May 2017 | INR | 235 | 236 | 230.25 | 232.4 | 232.4 | -2.75 (-1.17%) | 50,026 |
| 16 May 2017 | INR | 236.35 | 241.8 | 234.1 | 235.15 | 235.15 | +1.6 (+0.69%) | 103,715 |
| 15 May 2017 | INR | 244 | 244 | 232.8 | 233.55 | 233.55 | -8.65 (-3.57%) | 189,189 |
| 12 May 2017 | INR | 242.65 | 246 | 239 | 242.2 | 242.2 | -2.2 (-0.90%) | 80,572 |
| 11 May 2017 | INR | 242 | 245.6 | 241 | 244.4 | 244.4 | +2.1 (+0.87%) | 28,225 |
| 10 May 2017 | INR | 243.5 | 244.8 | 241.45 | 242.3 | 242.3 | -0.6 (-0.25%) | 25,609 |
| 9 May 2017 | INR | 242.5 | 244.1 | 242.1 | 242.9 | 242.9 | +1.7 (+0.70%) | 25,617 |
| 8 May 2017 | INR | 240.9 | 243.4 | 240.55 | 241.2 | 241.2 | +1.75 (+0.73%) | 18,725 |
| 5 May 2017 | INR | 242 | 245.55 | 237.35 | 239.45 | 239.45 | -5.25 (-2.15%) | 43,235 |
| 4 May 2017 | INR | 247 | 249 | 243.9 | 244.7 | 244.7 | -2 (-0.81%) | 28,293 |
| 3 May 2017 | INR | 244 | 247.9 | 242 | 246.7 | 246.7 | +3.6 (+1.48%) | 53,112 |
| 2 May 2017 | INR | 246.9 | 248 | 242.6 | 243.1 | 243.1 | -2.1 (-0.86%) | 34,285 |
| 28 Apr 2017 | INR | 247 | 248.85 | 244.3 | 245.2 | 245.2 | -0.6 (-0.24%) | 34,876 |
| 27 Apr 2017 | INR | 246.05 | 250.35 | 243.4 | 245.8 | 245.8 | +0.55 (+0.22%) | 74,740 |
| 26 Apr 2017 | INR | 249.1 | 251.4 | 244.3 | 245.25 | 245.25 | -2.35 (-0.95%) | 56,548 |
| 25 Apr 2017 | INR | 246.6 | 250 | 246.05 | 247.6 | 247.6 | +3.45 (+1.41%) | 34,858 |
| 24 Apr 2017 | INR | 246 | 248.7 | 243.15 | 244.15 | 244.15 | -1.45 (-0.59%) | 32,247 |
| 21 Apr 2017 | INR | 246 | 250.5 | 243.35 | 245.6 | 245.6 | -0.05 (-0.02%) | 69,481 |
| 20 Apr 2017 | INR | 244.9 | 249 | 244.1 | 245.65 | 245.65 | +2 (+0.82%) | 38,863 |
| 19 Apr 2017 | INR | 248 | 248 | 241.55 | 243.65 | 243.65 | -3.55 (-1.44%) | 49,187 |
| 18 Apr 2017 | INR | 251.65 | 257.8 | 245.1 | 247.2 | 247.2 | -1.95 (-0.78%) | 89,453 |
| 17 Apr 2017 | INR | 250.95 | 253.2 | 248 | 249.15 | 249.15 | -0.7 (-0.28%) | 39,394 |
| 13 Apr 2017 | INR | 249.5 | 254.8 | 243 | 249.85 | 249.85 | +0.55 (+0.22%) | 57,023 |
| 12 Apr 2017 | INR | 255.3 | 255.3 | 243.95 | 249.3 | 249.3 | -5.2 (-2.04%) | 64,701 |
| 11 Apr 2017 | INR | 256.5 | 259.5 | 253.5 | 254.5 | 254.5 | -0.75 (-0.29%) | 77,029 |
| 10 Apr 2017 | INR | 254.1 | 263.2 | 253.1 | 255.25 | 255.25 | +3 (+1.19%) | 158,789 |
| 7 Apr 2017 | INR | 247.9 | 260 | 243.4 | 252.25 | 252.25 | +5.35 (+2.17%) | 188,568 |
| 6 Apr 2017 | INR | 249 | 252.65 | 246.25 | 246.9 | 246.9 | -3.75 (-1.50%) | 52,814 |
| 5 Apr 2017 | INR | 239.9 | 252 | 238.8 | 250.65 | 250.65 | +11.65 (+4.87%) | 276,892 |
