| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | INR | 272.6 | 273.88 | 271.26 | 272.22 | 272.22 | -0.38 (-0.14%) | 4,911 |
| 16 May 2017 | INR | 273.14 | 274.2 | 272.26 | 272.6 | 272.6 | -0.12 (-0.04%) | 13,063 |
| 15 May 2017 | INR | 268 | 274 | 254 | 272.72 | 272.72 | +2.51 (+0.93%) | 11,861 |
| 12 May 2017 | INR | 270.02 | 272.6 | 269.14 | 270.21 | 270.21 | -1.36 (-0.50%) | 2,899 |
| 11 May 2017 | INR | 272.99 | 273.61 | 271.2 | 271.57 | 271.57 | +0.36 (+0.13%) | 6,815 |
| 10 May 2017 | INR | 267 | 271.39 | 267 | 271.21 | 271.21 | +3.09 (+1.15%) | 5,875 |
| 9 May 2017 | INR | 265.5 | 269.05 | 265.5 | 268.12 | 268.12 | +2.59 (+0.98%) | 4,708 |
| 8 May 2017 | INR | 269.98 | 269.98 | 265.02 | 265.53 | 265.53 | 0.0 (0.0%) | 21,766 |
| 5 May 2017 | INR | 269.8 | 269.8 | 264.02 | 265.53 | 265.53 | -3.5 (-1.30%) | 12,596 |
| 4 May 2017 | INR | 269.99 | 269.99 | 267.64 | 269.03 | 269.03 | +1.06 (+0.40%) | 9,475 |
| 3 May 2017 | INR | 269 | 270 | 267.66 | 267.97 | 267.97 | -0.22 (-0.08%) | 5,092 |
| 2 May 2017 | INR | 267 | 269 | 264.02 | 268.19 | 268.19 | +1.49 (+0.56%) | 11,257 |
| 28 Apr 2017 | INR | 267.54 | 267.61 | 265.98 | 266.7 | 266.7 | -0.02 (-0.01%) | 4,202 |
| 27 Apr 2017 | INR | 268.63 | 268.63 | 266.4 | 266.72 | 266.72 | -0.32 (-0.12%) | 5,941 |
| 26 Apr 2017 | INR | 269.5 | 269.5 | 265 | 267.04 | 267.04 | -0.7 (-0.26%) | 36,525 |
| 25 Apr 2017 | INR | 264.98 | 268 | 263.93 | 267.74 | 267.74 | +3.81 (+1.44%) | 23,324 |
| 24 Apr 2017 | INR | 262 | 263.99 | 262 | 263.93 | 263.93 | +2.16 (+0.83%) | 14,827 |
| 21 Apr 2017 | INR | 263.6 | 263.6 | 261 | 261.77 | 261.77 | -0.02 (-0.01%) | 8,627 |
| 20 Apr 2017 | INR | 262 | 262.88 | 261.01 | 261.79 | 261.79 | +1.49 (+0.57%) | 6,586 |
| 19 Apr 2017 | INR | 262.88 | 262.88 | 257.02 | 260.3 | 260.3 | +1.2 (+0.46%) | 9,024 |
| 18 Apr 2017 | INR | 261 | 263.7 | 258.44 | 259.1 | 259.1 | -2.08 (-0.80%) | 7,112 |
| 17 Apr 2017 | INR | 262.5 | 263.56 | 260.75 | 261.18 | 261.18 | -1.56 (-0.59%) | 12,314 |
| 13 Apr 2017 | INR | 262 | 262.98 | 261.8 | 262.74 | 262.74 | +0.37 (+0.14%) | 35,027 |
| 12 Apr 2017 | INR | 262 | 263.97 | 260.6 | 262.37 | 262.37 | +0.22 (+0.08%) | 11,659 |
| 11 Apr 2017 | INR | 258 | 262.4 | 249.1 | 262.15 | 262.15 | +2.71 (+1.04%) | 10,093 |
| 10 Apr 2017 | INR | 258.5 | 259.98 | 258.1 | 259.44 | 259.44 | +0.27 (+0.10%) | 23,611 |
| 7 Apr 2017 | INR | 257 | 259.9 | 256.02 | 259.17 | 259.17 | +1.7 (+0.66%) | 22,858 |
| 6 Apr 2017 | INR | 257.95 | 257.98 | 256 | 257.47 | 257.47 | +0.51 (+0.20%) | 6,903 |
| 5 Apr 2017 | INR | 252.02 | 257.9 | 252.02 | 256.96 | 256.96 | +1.95 (+0.76%) | 9,249 |
| 3 Apr 2017 | INR | 252.25 | 256.7 | 252.21 | 255.01 | 255.01 | +1.9 (+0.75%) | 20,174 |
