| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 177.5 | 182.35 | 158.5 | 159.85 | 145.3182 | -17.25 (-9.74%) | 5,686 |
| 17 May 2017 | INR | 182 | 182.35 | 172.05 | 177.1 | 161 | -5.5 (-3.01%) | 28,624 |
| 16 May 2017 | INR | 184 | 184.05 | 177 | 182.6 | 166 | -0.4 (-0.22%) | 32,721 |
| 15 May 2017 | INR | 179 | 185.1 | 179 | 183 | 166.3636 | +3.9 (+2.18%) | 32,199 |
| 12 May 2017 | INR | 181 | 186.5 | 176 | 179.1 | 162.8182 | -6.9 (-3.71%) | 5,051 |
| 11 May 2017 | INR | 179.5 | 186 | 178.05 | 186 | 169.0909 | +6.5 (+3.62%) | 6,248 |
| 10 May 2017 | INR | 177 | 198 | 163.05 | 179.5 | 163.1818 | +3 (+1.70%) | 13,440 |
| 9 May 2017 | INR | 188 | 200 | 170 | 176.5 | 160.4545 | -10.25 (-5.49%) | 36,971 |
| 8 May 2017 | INR | 193 | 197.95 | 181 | 186.75 | 169.7727 | -5.85 (-3.04%) | 65,411 |
| 5 May 2017 | INR | 196.5 | 214 | 190 | 192.6 | 175.0909 | -3.4 (-1.73%) | 89,557 |
| 4 May 2017 | INR | 197 | 199.95 | 192.3 | 196 | 178.1818 | -0.75 (-0.38%) | 27,820 |
| 3 May 2017 | INR | 200 | 210 | 195.05 | 196.75 | 178.8636 | -8.55 (-4.16%) | 7,277 |
| 2 May 2017 | INR | 160.55 | 210 | 141.35 | 205.3 | 186.6364 | +30.3 (+17.31%) | 38,272 |
| 28 Apr 2017 | INR | 170 | 175 | 170 | 175 | 159.0909 | +5.6 (+3.31%) | 2,120 |
| 27 Apr 2017 | INR | 169.5 | 170 | 164 | 169.4 | 154 | -0.3 (-0.18%) | 24,202 |
| 26 Apr 2017 | INR | 161 | 169.95 | 161 | 169.7 | 154.2727 | +9 (+5.60%) | 158,704 |
| 25 Apr 2017 | INR | 177 | 178.8 | 156.65 | 160.7 | 146.0909 | -16.85 (-9.49%) | 72,811 |
| 24 Apr 2017 | INR | 157.6 | 179 | 157.6 | 177.55 | 161.4091 | +6.55 (+3.83%) | 193,598 |
| 21 Apr 2017 | INR | 179 | 179 | 162 | 171 | 155.4545 | +1.3 (+0.77%) | 67,975 |
| 20 Apr 2017 | INR | 178 | 179.9 | 169 | 169.7 | 154.2727 | -8.3 (-4.66%) | 21,851 |
| 19 Apr 2017 | INR | 180 | 181 | 178 | 178 | 161.8182 | -1.75 (-0.97%) | 14,235 |
| 18 Apr 2017 | INR | 184 | 184 | 178.5 | 179.75 | 163.4091 | -3.45 (-1.88%) | 6,372 |
| 17 Apr 2017 | INR | 184 | 184 | 176 | 183.2 | 166.5455 | +0.95 (+0.52%) | 95,467 |
| 13 Apr 2017 | INR | 183.75 | 184 | 180.2 | 182.25 | 165.6818 | -1.5 (-0.82%) | 29,120 |
| 12 Apr 2017 | INR | 182 | 184 | 180.2 | 183.75 | 167.0455 | +0.85 (+0.46%) | 108,402 |
| 11 Apr 2017 | INR | 182 | 183 | 180 | 182.9 | 166.2727 | +0.65 (+0.36%) | 88,430 |
| 10 Apr 2017 | INR | 182 | 184 | 180.5 | 182.25 | 165.6818 | +0.25 (+0.14%) | 55,143 |
| 7 Apr 2017 | INR | 182.05 | 182.2 | 178.6 | 182 | 165.4545 | +0.05 (+0.03%) | 69,415 |
| 6 Apr 2017 | INR | 182 | 186 | 180 | 181.95 | 165.4091 | -0.05 (-0.03%) | 75,484 |
| 5 Apr 2017 | INR | 181 | 182 | 178 | 182 | 165.4545 | +2.25 (+1.25%) | 94,715 |
