| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 196.8 | 207 | 195 | 196.9 | 49.225 | -2.3 (-1.15%) | 47,286 |
| 17 May 2017 | INR | 194.5 | 201.3 | 194.5 | 199.2 | 49.8 | +7.45 (+3.89%) | 101,156 |
| 16 May 2017 | INR | 190.05 | 197.85 | 186 | 191.75 | 47.9375 | -1.1 (-0.57%) | 1,331,564 |
| 15 May 2017 | INR | 207.7 | 207.7 | 192.15 | 192.85 | 48.2125 | -7.9 (-3.94%) | 36,390 |
| 12 May 2017 | INR | 200.75 | 200.75 | 190 | 200.75 | 50.1875 | +9.55 (+4.99%) | 92,651 |
| 11 May 2017 | INR | 187.25 | 191.2 | 187 | 191.2 | 47.8 | +9.1 (+5.00%) | 43,515 |
| 10 May 2017 | INR | 183.7 | 188.4 | 180.6 | 182.1 | 45.525 | +2.65 (+1.48%) | 61,295 |
| 9 May 2017 | INR | 172.7 | 179.45 | 172.7 | 179.45 | 44.8625 | +8.5 (+4.97%) | 41,599 |
| 8 May 2017 | INR | 170.5 | 170.95 | 162 | 170.95 | 42.7375 | +8.1 (+4.97%) | 13,995 |
| 5 May 2017 | INR | 162.5 | 165.6 | 161.55 | 162.85 | 40.7125 | -1 (-0.61%) | 5,703 |
| 4 May 2017 | INR | 166.8 | 171.4 | 159 | 163.85 | 40.9625 | +0.6 (+0.37%) | 57,621 |
| 3 May 2017 | INR | 158.75 | 163.25 | 157.1 | 163.25 | 40.8125 | +7.75 (+4.98%) | 5,561 |
| 2 May 2017 | INR | 153 | 159.9 | 153 | 155.5 | 38.875 | -3.05 (-1.92%) | 11,717 |
| 28 Apr 2017 | INR | 157 | 162.75 | 154.5 | 158.55 | 39.6375 | -3.1 (-1.92%) | 14,296 |
| 27 Apr 2017 | INR | 169.6 | 173 | 160.65 | 161.65 | 40.4125 | -7.45 (-4.41%) | 40,008 |
| 26 Apr 2017 | INR | 171.45 | 174 | 166.5 | 169.1 | 42.275 | +0.338 (+0.80%) | 72,534 |
| 26 Apr 2017 |
|
|||||||
| 25 Apr 2017 | INR | 1,677.5 | 1,677.5 | 1,600 | 1,677.5 | 41.9375 | +79.85 (+5.00%) | 27,491 |
| 24 Apr 2017 | INR | 1,557.9 | 1,597.65 | 1,550 | 1,597.65 | 39.9412 | +76.05 (+5.00%) | 2,241 |
| 21 Apr 2017 | INR | 1,599 | 1,647 | 1,510 | 1,521.6 | 38.04 | -66.4 (-4.18%) | 130,796 |
| 20 Apr 2017 | INR | 1,595.6 | 1,595.6 | 1,560.05 | 1,588 | 39.7 | +137.45 (+9.48%) | 21,614 |
| 19 Apr 2017 | INR | 1,300 | 1,450.55 | 1,300 | 1,450.55 | 36.2638 | +131.85 (+10.00%) | 3,223 |
| 18 Apr 2017 | INR | 1,260 | 1,318.7 | 1,220 | 1,318.7 | 32.9675 | +119.85 (+10.00%) | 7,982 |
| 17 Apr 2017 | INR | 1,310 | 1,310 | 1,191.5 | 1,198.85 | 29.9713 | -118.4 (-8.99%) | 16,985 |
| 13 Apr 2017 | INR | 1,370 | 1,370 | 1,296.5 | 1,317.25 | 32.9312 | -10.35 (-0.78%) | 11,674 |
| 12 Apr 2017 | INR | 1,611.2 | 1,611.2 | 1,310 | 1,327.6 | 33.19 | -180.1 (-11.95%) | 9,921 |
| 11 Apr 2017 | INR | 1,548.6 | 1,605.05 | 1,500.05 | 1,507.7 | 37.6925 | -42.2 (-2.72%) | 8,203 |
| 10 Apr 2017 | INR | 1,739.4 | 1,762.8 | 1,502 | 1,549.9 | 38.7475 | -134.35 (-7.98%) | 13,222 |
| 7 Apr 2017 | INR | 1,730 | 1,738 | 1,674.6 | 1,684.25 | 42.1063 | -42.25 (-2.45%) | 11,319 |
| 6 Apr 2017 | INR | 1,730.05 | 1,741.95 | 1,723 | 1,726.5 | 43.1625 | -3.4 (-0.20%) | 8,080 |
| 5 Apr 2017 | INR | 1,728.05 | 1,739.4 | 1,715 | 1,729.9 | 43.2475 | +12.25 (+0.71%) | 9,259 |
