| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 147.46 | 149.39 | 141.12 | 142.9 | 142.9 | -4.43 (-3.01%) | 5,116,504 |
| 18 May 2017 | INR | 149.81 | 151.7 | 146.59 | 147.33 | 147.33 | -4.32 (-2.85%) | 2,132,288 |
| 17 May 2017 | INR | 151.25 | 152.84 | 150.87 | 151.65 | 151.65 | +0.4 (+0.26%) | 4,285,155 |
| 16 May 2017 | INR | 150.17 | 152.08 | 148.77 | 151.25 | 151.25 | +1.84 (+1.23%) | 4,051,045 |
| 15 May 2017 | INR | 150.95 | 151.44 | 148.14 | 149.41 | 149.41 | -0.53 (-0.35%) | 3,484,760 |
| 12 May 2017 | INR | 152.1 | 153.28 | 149.05 | 149.94 | 149.94 | -4.59 (-2.97%) | 8,815,485 |
| 11 May 2017 | INR | 160.17 | 161.69 | 153.03 | 154.53 | 154.53 | -4.9 (-3.07%) | 15,352,428 |
| 10 May 2017 | INR | 159.85 | 160.23 | 158.28 | 159.43 | 159.43 | +0.49 (+0.31%) | 1,914,815 |
| 9 May 2017 | INR | 158.31 | 160.85 | 157.42 | 158.94 | 158.94 | +1.46 (+0.93%) | 4,922,794 |
| 8 May 2017 | INR | 155.08 | 158.16 | 154.3 | 157.48 | 157.48 | +2.52 (+1.63%) | 3,005,009 |
| 5 May 2017 | INR | 159.03 | 161.53 | 153.62 | 154.96 | 154.96 | -3.68 (-2.32%) | 5,226,627 |
| 4 May 2017 | INR | 160.23 | 160.4 | 157.39 | 158.64 | 158.64 | -0.38 (-0.24%) | 3,546,927 |
| 3 May 2017 | INR | 155.68 | 161.19 | 155.68 | 159.02 | 159.02 | +3.83 (+2.47%) | 12,527,021 |
| 2 May 2017 | INR | 151.52 | 155.68 | 151.33 | 155.19 | 155.19 | +3.94 (+2.60%) | 3,681,511 |
| 28 Apr 2017 | INR | 152.46 | 152.9 | 150.47 | 151.25 | 151.25 | -1.08 (-0.71%) | 1,936,585 |
| 27 Apr 2017 | INR | 153.79 | 154.49 | 151.7 | 152.33 | 152.33 | -1.38 (-0.90%) | 1,727,718 |
| 26 Apr 2017 | INR | 155.08 | 156.59 | 151.95 | 153.71 | 153.71 | -1.21 (-0.78%) | 2,951,369 |
| 25 Apr 2017 | INR | 153.37 | 155.83 | 152.31 | 154.92 | 154.92 | +2.1 (+1.37%) | 5,310,119 |
| 24 Apr 2017 | INR | 151.88 | 154.41 | 151.44 | 152.82 | 152.82 | +1.36 (+0.90%) | 5,700,420 |
| 21 Apr 2017 | INR | 151.84 | 152.77 | 149.85 | 151.46 | 151.46 | +0.38 (+0.25%) | 7,639,964 |
| 20 Apr 2017 | INR | 147.23 | 151.99 | 146.59 | 151.08 | 151.08 | +5.06 (+3.47%) | 6,975,661 |
| 19 Apr 2017 | INR | 146.82 | 146.95 | 144.19 | 146.02 | 146.02 | -0.91 (-0.62%) | 3,208,996 |
| 18 Apr 2017 | INR | 151.63 | 153.18 | 145.91 | 146.93 | 146.93 | -3.94 (-2.61%) | 5,666,820 |
| 17 Apr 2017 | INR | 149.05 | 152.37 | 148.05 | 150.87 | 150.87 | +2.03 (+1.36%) | 2,452,076 |
| 13 Apr 2017 | INR | 149.24 | 150.89 | 148.5 | 148.84 | 148.84 | -0.78 (-0.52%) | 2,148,117 |
| 12 Apr 2017 | INR | 151.76 | 152.92 | 147.88 | 149.62 | 149.62 | -2.18 (-1.44%) | 3,504,090 |
| 11 Apr 2017 | INR | 150.83 | 153.03 | 150.78 | 151.8 | 151.8 | +0.97 (+0.64%) | 3,034,365 |
| 10 Apr 2017 | INR | 150.57 | 152.5 | 149.17 | 150.83 | 150.83 | +0.92 (+0.61%) | 3,813,572 |
| 7 Apr 2017 | INR | 152.27 | 154.55 | 149.11 | 149.91 | 149.91 | -3.29 (-2.15%) | 2,334,116 |
| 6 Apr 2017 | INR | 154.17 | 154.73 | 152.03 | 153.2 | 153.2 | -1.38 (-0.89%) | 2,777,340 |
