| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 241.95 | 241.95 | 230.05 | 231.55 | 231.55 | -10.1 (-4.18%) | 18,725 |
| 17 May 2017 | INR | 242.7 | 245.2 | 238.75 | 241.65 | 241.65 | -1.55 (-0.64%) | 1,014,216 |
| 16 May 2017 | INR | 242.65 | 244.4 | 236.55 | 243.2 | 243.2 | +3.4 (+1.42%) | 559,239 |
| 15 May 2017 | INR | 238 | 241.85 | 236 | 239.8 | 239.8 | +2.65 (+1.12%) | 22,010 |
| 12 May 2017 | INR | 242.5 | 244.1 | 235 | 237.15 | 237.15 | -2 (-0.84%) | 16,684 |
| 11 May 2017 | INR | 238.2 | 241.9 | 232.7 | 239.15 | 239.15 | +2.2 (+0.93%) | 66,626 |
| 10 May 2017 | INR | 238.7 | 241 | 235.1 | 236.95 | 236.95 | -3.1 (-1.29%) | 21,282 |
| 9 May 2017 | INR | 237.9 | 242 | 237.9 | 240.05 | 240.05 | +5.4 (+2.30%) | 46,486 |
| 8 May 2017 | INR | 231.65 | 238 | 230.55 | 234.65 | 234.65 | +7.8 (+3.44%) | 51,129 |
| 5 May 2017 | INR | 223.5 | 230 | 223.4 | 226.85 | 226.85 | +3.25 (+1.45%) | 99,831 |
| 4 May 2017 | INR | 216.25 | 225 | 216.25 | 223.6 | 223.6 | +8.25 (+3.83%) | 42,720 |
| 3 May 2017 | INR | 221.55 | 222.75 | 214.3 | 215.35 | 215.35 | -5.1 (-2.31%) | 32,947 |
| 2 May 2017 | INR | 220.2 | 223.95 | 214.4 | 220.45 | 220.45 | +0.25 (+0.11%) | 48,097 |
| 28 Apr 2017 | INR | 222.45 | 222.45 | 218.15 | 220.2 | 220.2 | -3.2 (-1.43%) | 17,094 |
| 27 Apr 2017 | INR | 220.45 | 225.6 | 220 | 223.4 | 223.4 | +3.25 (+1.48%) | 32,426 |
| 26 Apr 2017 | INR | 224.8 | 224.8 | 218 | 220.15 | 220.15 | -0.8 (-0.36%) | 24,309 |
| 25 Apr 2017 | INR | 218.7 | 223 | 218 | 220.95 | 220.95 | +4.75 (+2.20%) | 29,814 |
| 24 Apr 2017 | INR | 220.55 | 220.55 | 212.3 | 216.2 | 216.2 | -2.45 (-1.12%) | 42,239 |
| 21 Apr 2017 | INR | 216.95 | 224.05 | 216.35 | 218.65 | 218.65 | +2.15 (+0.99%) | 39,229 |
| 20 Apr 2017 | INR | 212.35 | 217.7 | 212.35 | 216.5 | 216.5 | +5.65 (+2.68%) | 25,719 |
| 19 Apr 2017 | INR | 210.4 | 213 | 210 | 210.85 | 210.85 | +0.45 (+0.21%) | 16,086 |
| 18 Apr 2017 | INR | 212.6 | 215.7 | 209.95 | 210.4 | 210.4 | -0.75 (-0.36%) | 15,510 |
| 17 Apr 2017 | INR | 214.1 | 215.5 | 210.6 | 211.15 | 211.15 | -3 (-1.40%) | 15,688 |
| 13 Apr 2017 | INR | 214.25 | 216.7 | 211.65 | 214.15 | 214.15 | -0.8 (-0.37%) | 16,708 |
| 12 Apr 2017 | INR | 218 | 219 | 211.25 | 214.95 | 214.95 | -2.9 (-1.33%) | 34,448 |
| 11 Apr 2017 | INR | 213 | 221.3 | 210.5 | 217.85 | 217.85 | +6.8 (+3.22%) | 649,837 |
| 10 Apr 2017 | INR | 214.45 | 214.85 | 210.55 | 211.05 | 211.05 | -4.2 (-1.95%) | 32,522 |
| 7 Apr 2017 | INR | 219.8 | 221.3 | 214.3 | 215.25 | 215.25 | -2.7 (-1.24%) | 18,017 |
| 6 Apr 2017 | INR | 218.25 | 223.45 | 213.05 | 217.95 | 217.95 | -1.95 (-0.89%) | 71,989 |
| 5 Apr 2017 | INR | 226.1 | 226.1 | 217.75 | 219.9 | 219.9 | -4.65 (-2.07%) | 3,166,794 |
