| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | INR | 275.05 | 280.5 | 271.35 | 275.6 | 275.6 | -1.25 (-0.45%) | 36,937 |
| 19 May 2017 | INR | 283.5 | 283.5 | 273 | 276.85 | 276.85 | +0.3 (+0.11%) | 59,571 |
| 18 May 2017 | INR | 283.45 | 284.95 | 275.2 | 276.55 | 276.55 | -8.35 (-2.93%) | 41,375 |
| 17 May 2017 | INR | 286 | 289.6 | 281 | 284.9 | 284.9 | +0.7 (+0.25%) | 13,021 |
| 16 May 2017 | INR | 280 | 285.5 | 278.7 | 284.2 | 284.2 | +4.8 (+1.72%) | 11,725 |
| 15 May 2017 | INR | 284 | 284 | 278.6 | 279.4 | 279.4 | -0.45 (-0.16%) | 7,188 |
| 12 May 2017 | INR | 280.5 | 282.6 | 277.15 | 279.85 | 279.85 | -0.65 (-0.23%) | 10,528 |
| 11 May 2017 | INR | 282 | 284.9 | 280 | 280.5 | 280.5 | -2.65 (-0.94%) | 13,175 |
| 10 May 2017 | INR | 287.25 | 287.25 | 282 | 283.15 | 283.15 | -1.2 (-0.42%) | 9,090 |
| 9 May 2017 | INR | 288.9 | 288.9 | 284 | 284.35 | 284.35 | -0.55 (-0.19%) | 7,792 |
| 8 May 2017 | INR | 285.05 | 290 | 284 | 284.9 | 284.9 | -0.4 (-0.14%) | 19,648 |
| 5 May 2017 | INR | 283.05 | 290.4 | 283.05 | 285.3 | 285.3 | -0.85 (-0.30%) | 13,062 |
| 4 May 2017 | INR | 287 | 288 | 285 | 286.15 | 286.15 | +0.55 (+0.19%) | 12,715 |
| 3 May 2017 | INR | 290.95 | 290.95 | 285.1 | 285.6 | 285.6 | -4.15 (-1.43%) | 20,849 |
| 2 May 2017 | INR | 293 | 293 | 287.15 | 289.75 | 289.75 | +0.4 (+0.14%) | 22,651 |
| 28 Apr 2017 | INR | 292.15 | 292.15 | 286.35 | 289.35 | 289.35 | +0.6 (+0.21%) | 8,916 |
| 27 Apr 2017 | INR | 289.15 | 291 | 288.4 | 288.75 | 288.75 | -0.8 (-0.28%) | 10,020 |
| 26 Apr 2017 | INR | 294.65 | 294.65 | 289.05 | 289.55 | 289.55 | -3.1 (-1.06%) | 23,629 |
| 25 Apr 2017 | INR | 293.7 | 296 | 291.45 | 292.65 | 292.65 | +1.25 (+0.43%) | 19,111 |
| 24 Apr 2017 | INR | 293.5 | 293.9 | 288 | 291.4 | 291.4 | +0.7 (+0.24%) | 15,372 |
| 21 Apr 2017 | INR | 292.7 | 294.5 | 288.8 | 290.7 | 290.7 | +0.9 (+0.31%) | 12,180 |
| 20 Apr 2017 | INR | 291.5 | 294.9 | 288 | 289.8 | 289.8 | -3.5 (-1.19%) | 12,172 |
| 19 Apr 2017 | INR | 290.8 | 295 | 290.1 | 293.3 | 293.3 | +2.5 (+0.86%) | 14,862 |
| 18 Apr 2017 | INR | 290 | 294.9 | 290 | 290.8 | 290.8 | -0.6 (-0.21%) | 17,426 |
| 17 Apr 2017 | INR | 294 | 294 | 288.65 | 291.4 | 291.4 | +1.3 (+0.45%) | 13,991 |
| 13 Apr 2017 | INR | 288.95 | 292 | 284.95 | 290.1 | 290.1 | +4.15 (+1.45%) | 23,012 |
| 12 Apr 2017 | INR | 288.7 | 288.7 | 283.15 | 285.95 | 285.95 | +2.45 (+0.86%) | 18,296 |
| 11 Apr 2017 | INR | 289.2 | 290.9 | 280.85 | 283.5 | 283.5 | -3.75 (-1.31%) | 39,029 |
| 10 Apr 2017 | INR | 290.7 | 291.7 | 287 | 287.25 | 287.25 | -1.25 (-0.43%) | 13,599 |
| 7 Apr 2017 | INR | 289.7 | 291 | 288 | 288.5 | 288.5 | +0.2 (+0.07%) | 17,490 |
