| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 229.5 | 234.25 | 219.8 | 222.45 | 222.45 | -5.65 (-2.48%) | 561,660 |
| 18 May 2017 | INR | 233.05 | 236 | 226 | 228.1 | 228.1 | -8.3 (-3.51%) | 519,761 |
| 17 May 2017 | INR | 238.7 | 242.05 | 234.8 | 236.4 | 236.4 | -2.3 (-0.96%) | 474,346 |
| 16 May 2017 | INR | 244.8 | 246.5 | 238 | 238.7 | 238.7 | -5.4 (-2.21%) | 473,239 |
| 15 May 2017 | INR | 236.25 | 245 | 232.65 | 244.1 | 244.1 | +7.35 (+3.10%) | 1,153,453 |
| 12 May 2017 | INR | 241 | 242 | 233.55 | 236.75 | 236.75 | -4 (-1.66%) | 604,352 |
| 11 May 2017 | INR | 245.05 | 249.8 | 239 | 240.75 | 240.75 | -5 (-2.03%) | 880,944 |
| 10 May 2017 | INR | 244 | 247.35 | 240.2 | 245.75 | 245.75 | +2.65 (+1.09%) | 1,325,341 |
| 9 May 2017 | INR | 231.3 | 246.3 | 231.3 | 243.1 | 243.1 | +13.4 (+5.83%) | 3,517,837 |
| 8 May 2017 | INR | 220.65 | 234.1 | 220.45 | 229.7 | 229.7 | +11.4 (+5.22%) | 7,057,001 |
| 5 May 2017 | INR | 223 | 224.3 | 217.75 | 218.3 | 218.3 | -4.8 (-2.15%) | 531,390 |
| 4 May 2017 | INR | 220.85 | 229.7 | 220.5 | 223.1 | 223.1 | +4 (+1.83%) | 1,560,707 |
| 3 May 2017 | INR | 227.95 | 230.65 | 217.85 | 219.1 | 219.1 | -7.1 (-3.14%) | 867,728 |
| 2 May 2017 | INR | 218.6 | 228.4 | 216.6 | 226.2 | 226.2 | +9.85 (+4.55%) | 1,905,218 |
| 28 Apr 2017 | INR | 219 | 224.75 | 215 | 216.35 | 216.35 | -3.6 (-1.64%) | 1,097,448 |
| 27 Apr 2017 | INR | 227.85 | 228.6 | 217.95 | 219.95 | 219.95 | -5.7 (-2.53%) | 943,883 |
| 26 Apr 2017 | INR | 231.4 | 235.9 | 224.1 | 225.65 | 225.65 | -3.65 (-1.59%) | 2,114,008 |
| 25 Apr 2017 | INR | 234.65 | 238.7 | 227.5 | 229.3 | 229.3 | -7.45 (-3.15%) | 1,062,829 |
| 24 Apr 2017 | INR | 252.9 | 253 | 232.65 | 236.75 | 236.75 | -15.7 (-6.22%) | 1,107,250 |
| 21 Apr 2017 | INR | 259.5 | 265.3 | 251.1 | 252.45 | 252.45 | -3.05 (-1.19%) | 1,580,239 |
| 20 Apr 2017 | INR | 242.25 | 258.6 | 242.2 | 255.5 | 255.5 | +15.15 (+6.30%) | 1,260,763 |
| 19 Apr 2017 | INR | 242.3 | 243.8 | 238 | 240.35 | 240.35 | +1.8 (+0.75%) | 241,575 |
| 18 Apr 2017 | INR | 244.95 | 252.2 | 237 | 238.55 | 238.55 | -4.55 (-1.87%) | 829,972 |
| 17 Apr 2017 | INR | 245 | 247.6 | 241.2 | 243.1 | 243.1 | -5 (-2.02%) | 459,842 |
| 13 Apr 2017 | INR | 242.4 | 252.75 | 242.1 | 248.1 | 248.1 | +6.85 (+2.84%) | 999,389 |
| 12 Apr 2017 | INR | 253.25 | 253.3 | 239.4 | 241.25 | 241.25 | -12.05 (-4.76%) | 934,125 |
| 11 Apr 2017 | INR | 258 | 258 | 252.3 | 253.3 | 253.3 | -2.6 (-1.02%) | 751,967 |
| 10 Apr 2017 | INR | 251 | 258.75 | 249.9 | 255.9 | 255.9 | +7.35 (+2.96%) | 687,171 |
| 7 Apr 2017 | INR | 249.5 | 261.9 | 246.45 | 248.55 | 248.55 | -2.5 (-1.00%) | 1,245,556 |
| 6 Apr 2017 | INR | 268.55 | 268.55 | 250 | 251.05 | 251.05 | -19.25 (-7.12%) | 1,243,185 |
