| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 235 | 236 | 230 | 230.65 | 230.65 | -5.7 (-2.41%) | 3,588 |
| 17 May 2017 | INR | 242 | 243.05 | 233.5 | 236.35 | 236.35 | -6.95 (-2.86%) | 10,266 |
| 16 May 2017 | INR | 247.05 | 247.1 | 241 | 243.3 | 243.3 | -3.85 (-1.56%) | 5,525 |
| 15 May 2017 | INR | 240.55 | 249.75 | 240 | 247.15 | 247.15 | +12.1 (+5.15%) | 10,688 |
| 12 May 2017 | INR | 241 | 241 | 232.5 | 235.05 | 235.05 | -5.75 (-2.39%) | 5,369 |
| 11 May 2017 | INR | 244 | 247.55 | 239 | 240.8 | 240.8 | -2.5 (-1.03%) | 12,765 |
| 10 May 2017 | INR | 242 | 255.3 | 238 | 243.3 | 243.3 | +1.9 (+0.79%) | 27,621 |
| 9 May 2017 | INR | 243 | 245 | 237 | 241.4 | 241.4 | +2.9 (+1.22%) | 3,769 |
| 8 May 2017 | INR | 245 | 246 | 237.05 | 238.5 | 238.5 | +4.05 (+1.73%) | 6,252 |
| 5 May 2017 | INR | 235 | 238.2 | 233.3 | 234.45 | 234.45 | +0.55 (+0.24%) | 7,691 |
| 4 May 2017 | INR | 233.6 | 238.95 | 232.5 | 233.9 | 233.9 | -1.65 (-0.70%) | 5,560 |
| 3 May 2017 | INR | 241 | 244 | 233.6 | 235.55 | 235.55 | -3 (-1.26%) | 5,387 |
| 2 May 2017 | INR | 231.5 | 243 | 231.5 | 238.55 | 238.55 | +5.6 (+2.40%) | 7,345 |
| 28 Apr 2017 | INR | 234 | 234.05 | 231.25 | 232.95 | 232.95 | -0.25 (-0.11%) | 2,849 |
| 27 Apr 2017 | INR | 232.5 | 235.8 | 232.5 | 233.2 | 233.2 | -1.65 (-0.70%) | 2,935 |
| 26 Apr 2017 | INR | 235 | 237.1 | 232.65 | 234.85 | 234.85 | -1.2 (-0.51%) | 7,003 |
| 25 Apr 2017 | INR | 232.55 | 237.05 | 232.5 | 236.05 | 236.05 | +4.85 (+2.10%) | 5,507 |
| 24 Apr 2017 | INR | 233.25 | 235 | 228.6 | 231.2 | 231.2 | -4.4 (-1.87%) | 8,339 |
| 21 Apr 2017 | INR | 228.1 | 236.5 | 228.1 | 235.6 | 235.6 | +8.15 (+3.58%) | 38,196 |
| 20 Apr 2017 | INR | 223.55 | 228.95 | 223.55 | 227.45 | 227.45 | +3.75 (+1.68%) | 21,158 |
| 19 Apr 2017 | INR | 229 | 230 | 223.3 | 223.7 | 223.7 | -5.85 (-2.55%) | 31,267 |
| 18 Apr 2017 | INR | 233.15 | 237.9 | 223.55 | 229.55 | 229.55 | +1.7 (+0.75%) | 20,445 |
| 17 Apr 2017 | INR | 230.7 | 238 | 226 | 227.85 | 227.85 | -1 (-0.44%) | 6,101 |
| 13 Apr 2017 | INR | 226.1 | 232.35 | 226 | 228.85 | 228.85 | -0.2 (-0.09%) | 4,145 |
| 12 Apr 2017 | INR | 232.75 | 233.7 | 227 | 229.05 | 229.05 | -6.1 (-2.59%) | 16,757 |
| 11 Apr 2017 | INR | 244 | 245 | 229.9 | 235.15 | 235.15 | -7.75 (-3.19%) | 29,708 |
| 10 Apr 2017 | INR | 228 | 244 | 228 | 242.9 | 242.9 | +20.2 (+9.07%) | 80,732 |
| 7 Apr 2017 | INR | 222.4 | 227.8 | 221.25 | 222.7 | 222.7 | -2.85 (-1.26%) | 6,819 |
| 6 Apr 2017 | INR | 220 | 226.6 | 218.4 | 225.55 | 225.55 | +3.2 (+1.44%) | 11,333 |
| 5 Apr 2017 | INR | 225 | 225.7 | 218.05 | 222.35 | 222.35 | +0.6 (+0.27%) | 9,095 |
