| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | INR | 255 | 264.64 | 255 | 257.4 | 128.7 | -9.12 (-3.42%) | 66,252 |
| 18 May 2017 | INR | 245.88 | 281 | 244.6 | 266.52 | 133.26 | +21.52 (+8.78%) | 58,592 |
| 17 May 2017 | INR | 244 | 245 | 243.12 | 245 | 122.5 | +3.48 (+1.44%) | 49,800 |
| 16 May 2017 | INR | 243.12 | 243.68 | 240 | 241.52 | 120.76 | -2.16 (-0.89%) | 72,760 |
| 15 May 2017 | INR | 245 | 246 | 240 | 243.68 | 121.84 | +3.28 (+1.36%) | 74,688 |
| 12 May 2017 | INR | 240 | 243 | 235.4 | 240.4 | 120.2 | +3.4 (+1.43%) | 83,012 |
| 11 May 2017 | INR | 240.4 | 242.52 | 224 | 237 | 118.5 | -4 (-1.66%) | 50,328 |
| 10 May 2017 | INR | 244.96 | 244.96 | 239 | 241 | 120.5 | -1.64 (-0.68%) | 46,268 |
| 9 May 2017 | INR | 246.76 | 248 | 239 | 242.64 | 121.32 | -0.4 (-0.16%) | 80,996 |
| 8 May 2017 | INR | 244.12 | 245.6 | 243 | 243.04 | 121.52 | -0.64 (-0.26%) | 72,088 |
| 5 May 2017 | INR | 248.2 | 255 | 238.36 | 243.68 | 121.84 | -2.44 (-0.99%) | 92,504 |
| 4 May 2017 | INR | 247.32 | 247.4 | 244 | 246.12 | 123.06 | -0.64 (-0.26%) | 70,392 |
| 3 May 2017 | INR | 247 | 250 | 246 | 246.76 | 123.38 | -0.04 (-0.02%) | 62,548 |
| 2 May 2017 | INR | 248 | 248 | 243.6 | 246.8 | 123.4 | +2.76 (+1.13%) | 49,316 |
| 28 Apr 2017 | INR | 246.52 | 246.68 | 243 | 244.04 | 122.02 | +0.04 (+0.02%) | 28,656 |
| 27 Apr 2017 | INR | 243 | 247.4 | 242.52 | 244 | 122 | +0.6 (+0.25%) | 93,640 |
| 26 Apr 2017 | INR | 242 | 247 | 240 | 243.4 | 121.7 | +6.96 (+2.94%) | 81,056 |
| 25 Apr 2017 | INR | 248.96 | 248.96 | 232 | 236.44 | 118.22 | -8.56 (-3.49%) | 31,608 |
| 24 Apr 2017 | INR | 246 | 246.88 | 242 | 245 | 122.5 | +4.84 (+2.02%) | 21,032 |
| 21 Apr 2017 | INR | 250 | 255.32 | 240 | 240.16 | 120.08 | -9.88 (-3.95%) | 26,108 |
| 20 Apr 2017 | INR | 244 | 254 | 241.04 | 250.04 | 125.02 | +10.08 (+4.20%) | 22,476 |
| 19 Apr 2017 | INR | 240 | 245 | 238.12 | 239.96 | 119.98 | +2.2 (+0.93%) | 30,048 |
| 18 Apr 2017 | INR | 246.96 | 254.88 | 237 | 237.76 | 118.88 | -3.56 (-1.48%) | 30,064 |
| 17 Apr 2017 | INR | 237 | 247.68 | 232.4 | 241.32 | 120.66 | +4.96 (+2.10%) | 31,944 |
| 13 Apr 2017 | INR | 244 | 248.2 | 232 | 236.36 | 118.18 | -7.64 (-3.13%) | 24,176 |
| 12 Apr 2017 | INR | 274.6 | 274.6 | 229.96 | 244 | 122 | -15 (-5.79%) | 53,772 |
| 11 Apr 2017 | INR | 263.52 | 263.52 | 246.96 | 259 | 129.5 | +3.68 (+1.44%) | 22,660 |
| 10 Apr 2017 | INR | 260 | 260 | 241 | 255.32 | 127.66 | -1.52 (-0.59%) | 21,296 |
| 7 Apr 2017 | INR | 255.96 | 260.4 | 248.52 | 256.84 | 128.42 | +8.48 (+3.41%) | 25,024 |
| 6 Apr 2017 | INR | 252.52 | 252.76 | 245.4 | 248.36 | 124.18 | -8.76 (-3.41%) | 22,600 |
