| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 255.9 | 258.3 | 254.15 | 254.9 | 254.9 | -2.4 (-0.93%) | 2,444 |
| 17 May 2017 | INR | 257.55 | 263.15 | 257 | 257.3 | 257.3 | -0.1 (-0.04%) | 987 |
| 16 May 2017 | INR | 260.2 | 261.2 | 253.5 | 257.4 | 257.4 | -0.95 (-0.37%) | 5,690 |
| 15 May 2017 | INR | 268 | 268 | 256.85 | 258.35 | 258.35 | -10.35 (-3.85%) | 7,512 |
| 12 May 2017 | INR | 267.2 | 273 | 265.05 | 268.7 | 268.7 | -0.85 (-0.32%) | 1,633 |
| 11 May 2017 | INR | 273.85 | 274 | 267 | 269.55 | 269.55 | -5.4 (-1.96%) | 4,453 |
| 10 May 2017 | INR | 280.95 | 281 | 273 | 274.95 | 274.95 | -4.4 (-1.58%) | 289 |
| 9 May 2017 | INR | 261 | 283 | 261 | 279.35 | 279.35 | -2.95 (-1.04%) | 8,294 |
| 8 May 2017 | INR | 270.15 | 285.65 | 270.15 | 282.3 | 282.3 | +15.4 (+5.77%) | 9,400 |
| 5 May 2017 | INR | 271.95 | 273.75 | 265 | 266.9 | 266.9 | -12.6 (-4.51%) | 1,575 |
| 4 May 2017 | INR | 272.8 | 282 | 272.8 | 279.5 | 279.5 | +7.45 (+2.74%) | 8,443 |
| 3 May 2017 | INR | 264.35 | 275 | 264.35 | 272.05 | 272.05 | +16.55 (+6.48%) | 7,673 |
| 2 May 2017 | INR | 260 | 265 | 252 | 255.5 | 255.5 | -1.8 (-0.70%) | 2,683 |
| 28 Apr 2017 | INR | 260 | 268 | 255.55 | 257.3 | 257.3 | -0.3 (-0.12%) | 3,064 |
| 27 Apr 2017 | INR | 265.7 | 269.4 | 254.3 | 257.6 | 257.6 | -8 (-3.01%) | 5,964 |
| 26 Apr 2017 | INR | 277 | 280 | 259 | 265.6 | 265.6 | -6.1 (-2.25%) | 4,907 |
| 25 Apr 2017 | INR | 281.9 | 281.9 | 269 | 271.7 | 271.7 | -5.35 (-1.93%) | 7,978 |
| 24 Apr 2017 | INR | 277.25 | 282.8 | 275.2 | 277.05 | 277.05 | -0.9 (-0.32%) | 5,107 |
| 21 Apr 2017 | INR | 287 | 287 | 276 | 277.95 | 277.95 | -3.65 (-1.30%) | 5,556 |
| 20 Apr 2017 | INR | 275 | 283.55 | 275 | 281.6 | 281.6 | +5.5 (+1.99%) | 3,162 |
| 19 Apr 2017 | INR | 278 | 291.75 | 272.2 | 276.1 | 276.1 | -3.55 (-1.27%) | 6,368 |
| 18 Apr 2017 | INR | 293.2 | 294.95 | 276.2 | 279.65 | 279.65 | -10.35 (-3.57%) | 6,380 |
| 17 Apr 2017 | INR | 292.95 | 296.75 | 278.5 | 290 | 290 | +1.45 (+0.50%) | 10,993 |
| 13 Apr 2017 | INR | 283 | 292.8 | 282 | 288.55 | 288.55 | +13 (+4.72%) | 27,043 |
| 12 Apr 2017 | INR | 267 | 278 | 260 | 275.55 | 275.55 | +11 (+4.16%) | 34,049 |
| 11 Apr 2017 | INR | 252 | 270 | 242 | 264.55 | 264.55 | +17.6 (+7.13%) | 20,063 |
| 10 Apr 2017 | INR | 245.7 | 254.9 | 241.05 | 246.95 | 246.95 | +1.35 (+0.55%) | 2,613 |
| 7 Apr 2017 | INR | 239 | 260 | 239 | 245.6 | 245.6 | +4.45 (+1.85%) | 12,458 |
| 6 Apr 2017 | INR | 244.5 | 244.5 | 240.5 | 241.15 | 241.15 | -1.15 (-0.47%) | 1,427 |
| 5 Apr 2017 | INR | 237 | 244.5 | 235.05 | 242.3 | 242.3 | +9.4 (+4.04%) | 5,737 |
