| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 272.85 | 274.65 | 261.25 | 263.55 | 263.55 | -6.25 (-2.32%) | 37,146 |
| 18 May 2017 | INR | 276 | 277.9 | 269.5 | 269.8 | 269.8 | -5.4 (-1.96%) | 21,739 |
| 17 May 2017 | INR | 274.1 | 278 | 271.6 | 275.2 | 275.2 | 0.0 (0.0%) | 5,807 |
| 16 May 2017 | INR | 279 | 279 | 274.55 | 275.2 | 275.2 | -0.9 (-0.33%) | 3,475 |
| 15 May 2017 | INR | 279.5 | 280 | 275 | 276.1 | 276.1 | -0.4 (-0.14%) | 3,811 |
| 12 May 2017 | INR | 278 | 282.95 | 274 | 276.5 | 276.5 | -2.15 (-0.77%) | 8,946 |
| 11 May 2017 | INR | 282.15 | 285 | 277.05 | 278.65 | 278.65 | +3.75 (+1.36%) | 40,100 |
| 10 May 2017 | INR | 268 | 278.8 | 268 | 274.9 | 274.9 | +8.8 (+3.31%) | 15,067 |
| 9 May 2017 | INR | 268 | 269.15 | 265 | 266.1 | 266.1 | -1.65 (-0.62%) | 3,335 |
| 8 May 2017 | INR | 266 | 269.9 | 266 | 267.75 | 267.75 | -0.15 (-0.06%) | 5,201 |
| 5 May 2017 | INR | 274.85 | 274.9 | 265.55 | 267.9 | 267.9 | -1.9 (-0.70%) | 13,512 |
| 4 May 2017 | INR | 275.9 | 275.9 | 268.45 | 269.8 | 269.8 | -3.55 (-1.30%) | 5,659 |
| 3 May 2017 | INR | 272.05 | 275.85 | 271.65 | 273.35 | 273.35 | -1.5 (-0.55%) | 5,862 |
| 2 May 2017 | INR | 275.65 | 279.3 | 273.1 | 274.85 | 274.85 | -0.6 (-0.22%) | 7,941 |
| 28 Apr 2017 | INR | 274.5 | 278 | 268.25 | 275.45 | 275.45 | +5.05 (+1.87%) | 12,047 |
| 27 Apr 2017 | INR | 270 | 272.35 | 268.9 | 270.4 | 270.4 | +1.55 (+0.58%) | 4,285 |
| 26 Apr 2017 | INR | 270.05 | 274 | 266.25 | 268.85 | 268.85 | -2.15 (-0.79%) | 5,178 |
| 25 Apr 2017 | INR | 270 | 279.5 | 270 | 271 | 271 | -1 (-0.37%) | 9,547 |
| 24 Apr 2017 | INR | 275 | 277 | 269.05 | 272 | 272 | +1.8 (+0.67%) | 5,889 |
| 21 Apr 2017 | INR | 272 | 272 | 265.5 | 270.2 | 270.2 | -1.3 (-0.48%) | 9,003 |
| 20 Apr 2017 | INR | 265.5 | 272 | 265.5 | 271.5 | 271.5 | +6.05 (+2.28%) | 5,552 |
| 19 Apr 2017 | INR | 267.1 | 268 | 265 | 265.45 | 265.45 | -2.2 (-0.82%) | 6,055 |
| 18 Apr 2017 | INR | 270.8 | 272.45 | 264.95 | 267.65 | 267.65 | -2.8 (-1.04%) | 9,427 |
| 17 Apr 2017 | INR | 274 | 274 | 269 | 270.45 | 270.45 | +1.45 (+0.54%) | 4,041 |
| 13 Apr 2017 | INR | 269 | 274.5 | 268.05 | 269 | 269 | -2.7 (-0.99%) | 10,446 |
| 12 Apr 2017 | INR | 273.9 | 275 | 268.95 | 271.7 | 271.7 | +2.75 (+1.02%) | 15,022 |
| 11 Apr 2017 | INR | 276.45 | 276.5 | 267 | 268.95 | 268.95 | -2 (-0.74%) | 22,650 |
| 10 Apr 2017 | INR | 277 | 280 | 269 | 270.95 | 270.95 | -2.3 (-0.84%) | 35,205 |
| 7 Apr 2017 | INR | 277.9 | 280 | 271 | 273.25 | 273.25 | -1.6 (-0.58%) | 18,960 |
| 6 Apr 2017 | INR | 278.7 | 279 | 272.25 | 274.85 | 274.85 | -0.15 (-0.05%) | 18,662 |
