| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 247.95 | 249.7 | 240.65 | 245.4 | 245.4 | -3.05 (-1.23%) | 10,391 |
| 17 May 2017 | INR | 249.65 | 250.35 | 246.25 | 248.45 | 248.45 | -1.1 (-0.44%) | 30,131 |
| 16 May 2017 | INR | 249 | 252.7 | 248.2 | 249.55 | 249.55 | +0.8 (+0.32%) | 29,434 |
| 15 May 2017 | INR | 246.95 | 249.8 | 245.55 | 248.75 | 248.75 | +4.9 (+2.01%) | 31,041 |
| 12 May 2017 | INR | 247.5 | 249.6 | 243 | 243.85 | 243.85 | -4.1 (-1.65%) | 33,049 |
| 11 May 2017 | INR | 251 | 252.3 | 245.6 | 247.95 | 247.95 | -1.5 (-0.60%) | 29,787 |
| 10 May 2017 | INR | 255 | 258 | 248.6 | 249.45 | 249.45 | -6.35 (-2.48%) | 39,207 |
| 9 May 2017 | INR | 250.2 | 257.95 | 249.3 | 255.8 | 255.8 | +6.9 (+2.77%) | 116,559 |
| 8 May 2017 | INR | 242.95 | 254.65 | 239.55 | 248.9 | 248.9 | +9.35 (+3.90%) | 95,414 |
| 5 May 2017 | INR | 238 | 240.65 | 235.1 | 239.55 | 239.55 | +2.65 (+1.12%) | 53,010 |
| 4 May 2017 | INR | 238 | 239.85 | 235.95 | 236.9 | 236.9 | -0.35 (-0.15%) | 57,390 |
| 3 May 2017 | INR | 241.95 | 243 | 236.25 | 237.25 | 237.25 | -1.8 (-0.75%) | 22,953 |
| 2 May 2017 | INR | 247 | 247 | 236.55 | 239.05 | 239.05 | -4.65 (-1.91%) | 36,711 |
| 28 Apr 2017 | INR | 251.95 | 252 | 241.1 | 243.7 | 243.7 | -6.25 (-2.50%) | 102,244 |
| 27 Apr 2017 | INR | 250 | 252 | 248.25 | 249.95 | 249.95 | +2.75 (+1.11%) | 33,487 |
| 26 Apr 2017 | INR | 248 | 252 | 243.55 | 247.2 | 247.2 | +0.35 (+0.14%) | 42,043 |
| 25 Apr 2017 | INR | 250 | 253.5 | 246 | 246.85 | 246.85 | -0.1 (-0.04%) | 38,085 |
| 24 Apr 2017 | INR | 248.45 | 250 | 244 | 246.95 | 246.95 | -0.2 (-0.08%) | 36,798 |
| 21 Apr 2017 | INR | 249 | 250.95 | 246.65 | 247.15 | 247.15 | -1.5 (-0.60%) | 50,264 |
| 20 Apr 2017 | INR | 251.45 | 254.7 | 247.6 | 248.65 | 248.65 | -1.5 (-0.60%) | 51,163 |
| 19 Apr 2017 | INR | 245 | 254.5 | 243.5 | 250.15 | 250.15 | +4.1 (+1.67%) | 72,250 |
| 18 Apr 2017 | INR | 250 | 252.25 | 243 | 246.05 | 246.05 | -3.85 (-1.54%) | 100,339 |
| 17 Apr 2017 | INR | 249 | 252 | 245.15 | 249.9 | 249.9 | +2.45 (+0.99%) | 37,897 |
| 13 Apr 2017 | INR | 247.4 | 252 | 246.7 | 247.45 | 247.45 | +1.6 (+0.65%) | 69,163 |
| 12 Apr 2017 | INR | 253 | 255 | 244.6 | 245.85 | 245.85 | -5.1 (-2.03%) | 57,200 |
| 11 Apr 2017 | INR | 247 | 253 | 247 | 250.95 | 250.95 | +1.5 (+0.60%) | 81,351 |
| 10 Apr 2017 | INR | 244 | 251.95 | 244 | 249.45 | 249.45 | +4.75 (+1.94%) | 143,843 |
| 7 Apr 2017 | INR | 242.9 | 255 | 239 | 244.7 | 244.7 | +4.75 (+1.98%) | 126,697 |
| 6 Apr 2017 | INR | 241 | 244.25 | 237 | 239.95 | 239.95 | -2.1 (-0.87%) | 34,227 |
| 5 Apr 2017 | INR | 235 | 250.2 | 233.55 | 242.05 | 242.05 | +8.05 (+3.44%) | 86,815 |
