| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | INR | 217.45 | 230 | 217.45 | 224.8 | 224.8 | +7.35 (+3.38%) | 119,549 |
| 12 May 2017 | INR | 224.5 | 225.4 | 200 | 217.45 | 217.45 | -5.95 (-2.66%) | 50,196 |
| 11 May 2017 | INR | 216.45 | 232 | 213.3 | 223.4 | 223.4 | +8.05 (+3.74%) | 219,977 |
| 10 May 2017 | INR | 216.05 | 218.7 | 215.1 | 215.35 | 215.35 | -0.45 (-0.21%) | 31,547 |
| 9 May 2017 | INR | 211.3 | 217.9 | 210.95 | 215.8 | 215.8 | +7.2 (+3.45%) | 80,586 |
| 8 May 2017 | INR | 209.05 | 216.8 | 206.1 | 208.6 | 208.6 | -0.3 (-0.14%) | 122,683 |
| 5 May 2017 | INR | 217.55 | 218.4 | 207.55 | 208.9 | 208.9 | -9.3 (-4.26%) | 69,290 |
| 4 May 2017 | INR | 224.55 | 225.9 | 215.65 | 218.2 | 218.2 | -5.05 (-2.26%) | 61,201 |
| 3 May 2017 | INR | 226.85 | 232.7 | 221 | 223.25 | 223.25 | -2 (-0.89%) | 67,884 |
| 2 May 2017 | INR | 222.5 | 236.7 | 220 | 225.25 | 225.25 | +5.6 (+2.55%) | 231,921 |
| 28 Apr 2017 | INR | 210.3 | 222 | 209.5 | 219.65 | 219.65 | +11.35 (+5.45%) | 163,076 |
| 27 Apr 2017 | INR | 210.2 | 214.6 | 206.1 | 208.3 | 208.3 | -3.35 (-1.58%) | 68,932 |
| 26 Apr 2017 | INR | 220 | 223.9 | 207.25 | 211.65 | 211.65 | -8 (-3.64%) | 169,948 |
| 25 Apr 2017 | INR | 216.95 | 224.8 | 216.95 | 219.65 | 219.65 | +2.7 (+1.24%) | 162,565 |
| 24 Apr 2017 | INR | 216.1 | 222.65 | 215.3 | 216.95 | 216.95 | +3.35 (+1.57%) | 198,213 |
| 21 Apr 2017 | INR | 206.5 | 215.6 | 206.5 | 213.6 | 213.6 | +6.25 (+3.01%) | 240,637 |
| 20 Apr 2017 | INR | 196.75 | 209 | 196 | 207.35 | 207.35 | +12.2 (+6.25%) | 404,743 |
| 19 Apr 2017 | INR | 192 | 197.35 | 190.65 | 195.15 | 195.15 | +2.3 (+1.19%) | 88,569 |
| 18 Apr 2017 | INR | 185.8 | 203.5 | 181.85 | 192.85 | 192.85 | +13.25 (+7.38%) | 446,023 |
| 17 Apr 2017 | INR | 184.3 | 185.8 | 178.8 | 179.6 | 179.6 | -3.2 (-1.75%) | 59,025 |
| 13 Apr 2017 | INR | 181.85 | 185 | 181.55 | 182.8 | 182.8 | +2.15 (+1.19%) | 35,791 |
| 12 Apr 2017 | INR | 181.45 | 184.9 | 176.3 | 180.65 | 180.65 | +0.95 (+0.53%) | 57,713 |
| 11 Apr 2017 | INR | 181.7 | 184.9 | 178 | 179.7 | 179.7 | -0.9 (-0.50%) | 43,330 |
| 10 Apr 2017 | INR | 181.05 | 185.85 | 179.05 | 180.6 | 180.6 | -1.95 (-1.07%) | 41,655 |
| 7 Apr 2017 | INR | 184.95 | 187 | 181 | 182.55 | 182.55 | -3.3 (-1.78%) | 104,054 |
| 6 Apr 2017 | INR | 179.75 | 188 | 178.4 | 185.85 | 185.85 | +6.05 (+3.36%) | 210,928 |
| 5 Apr 2017 | INR | 183.8 | 186 | 177.35 | 179.8 | 179.8 | -1.8 (-0.99%) | 145,820 |
| 3 Apr 2017 | INR | 171.9 | 183.05 | 170.65 | 181.6 | 181.6 | +9.95 (+5.80%) | 247,290 |
| 31 Mar 2017 | INR | 166.95 | 173.75 | 161.5 | 171.65 | 171.65 | +6.15 (+3.72%) | 362,548 |
| 30 Mar 2017 | INR | 167.95 | 168.9 | 164.6 | 165.5 | 165.5 | +0.1 (+0.06%) | 88,615 |
