| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 290.7 | 298.95 | 287.6 | 289.55 | 289.55 | +0.7 (+0.24%) | 1,030,130 |
| 19 May 2017 | INR | 299 | 303.65 | 287 | 288.85 | 288.85 | -4.65 (-1.58%) | 1,292,495 |
| 18 May 2017 | INR | 290 | 299.5 | 285.35 | 293.5 | 293.5 | +0.05 (+0.02%) | 2,493,485 |
| 17 May 2017 | INR | 298.75 | 301.9 | 291.5 | 293.45 | 293.45 | -5.8 (-1.94%) | 2,403,230 |
| 16 May 2017 | INR | 305.5 | 309.4 | 297 | 299.25 | 299.25 | -6.45 (-2.11%) | 2,281,535 |
| 15 May 2017 | INR | 292 | 307.95 | 281.1 | 305.7 | 305.7 | +5.3 (+1.76%) | 11,147,415 |
| 12 May 2017 | INR | 298.8 | 314.3 | 288.05 | 300.4 | 300.4 | +0.9 (+0.30%) | 15,069,165 |
| 11 May 2017 | INR | 260.45 | 303.9 | 260.4 | 299.5 | 299.5 | +40.8 (+15.77%) | 18,766,505 |
| 10 May 2017 | INR | 258.15 | 273.2 | 253 | 258.7 | 258.7 | +1.5 (+0.58%) | 4,327,015 |
| 9 May 2017 | INR | 256.5 | 259.9 | 251.05 | 257.2 | 257.2 | +2.5 (+0.98%) | 1,754,790 |
| 8 May 2017 | INR | 238 | 261.9 | 236.5 | 254.7 | 254.7 | +18.5 (+7.83%) | 4,152,965 |
| 5 May 2017 | INR | 237 | 249 | 232.8 | 236.2 | 236.2 | -2.75 (-1.15%) | 1,334,995 |
| 4 May 2017 | INR | 233.45 | 241.95 | 231.2 | 238.95 | 238.95 | +7 (+3.02%) | 1,021,055 |
| 3 May 2017 | INR | 223.25 | 238 | 223.25 | 231.95 | 231.95 | +12.45 (+5.67%) | 1,980,200 |
| 2 May 2017 | INR | 217.85 | 223.6 | 217.85 | 219.5 | 219.5 | +2 (+0.92%) | 472,240 |
| 28 Apr 2017 | INR | 219.85 | 223 | 214.5 | 217.5 | 217.5 | -2 (-0.91%) | 602,395 |
| 27 Apr 2017 | INR | 212.3 | 223.5 | 212.05 | 219.5 | 219.5 | +5.2 (+2.43%) | 741,925 |
| 26 Apr 2017 | INR | 217.9 | 224.85 | 213 | 214.3 | 214.3 | -3.25 (-1.49%) | 795,170 |
| 25 Apr 2017 | INR | 221.85 | 221.85 | 215.1 | 217.55 | 217.55 | -1.9 (-0.87%) | 610,815 |
| 24 Apr 2017 | INR | 209.6 | 221.1 | 208.5 | 219.45 | 219.45 | +10.8 (+5.18%) | 2,616,390 |
| 21 Apr 2017 | INR | 200 | 211.85 | 199.45 | 208.65 | 208.65 | +8.85 (+4.43%) | 2,536,525 |
| 20 Apr 2017 | INR | 202.5 | 204.4 | 198.1 | 199.8 | 199.8 | -1.7 (-0.84%) | 555,435 |
| 19 Apr 2017 | INR | 194 | 208.2 | 188.9 | 201.5 | 201.5 | +9.1 (+4.73%) | 2,351,040 |
| 18 Apr 2017 | INR | 202.5 | 204.65 | 190.1 | 192.4 | 192.4 | -8.1 (-4.04%) | 592,900 |
| 17 Apr 2017 | INR | 201.7 | 206.1 | 199.1 | 200.5 | 200.5 | +0.45 (+0.22%) | 1,163,275 |
| 13 Apr 2017 | INR | 200 | 213.8 | 198.15 | 200.05 | 200.05 | -4 (-1.96%) | 4,074,965 |
| 12 Apr 2017 | INR | 180.1 | 209.6 | 180 | 204.05 | 204.05 | +25.7 (+14.41%) | 12,948,295 |
| 11 Apr 2017 | INR | 173.7 | 181.95 | 170.1 | 178.35 | 178.35 | +6.05 (+3.51%) | 866,090 |
| 10 Apr 2017 | INR | 172.35 | 176.7 | 171.5 | 172.3 | 172.3 | +1.05 (+0.61%) | 490,880 |
| 7 Apr 2017 | INR | 175.8 | 175.8 | 169 | 171.25 | 171.25 | -3.6 (-2.06%) | 303,390 |
